Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	40.32	40.74	39.82	39.95	39.95	-1.14%	282,935
Apr 16, 2025	41.01	41.20	40.16	40.41	40.41	-0.83%	216,064
Apr 15, 2025	40.67	41.12	40.40	40.75	40.75	0.59%	176,747
Apr 14, 2025	39.63	40.78	39.63	40.51	40.51	2.87%	189,333
Apr 11, 2025	39.79	40.01	38.84	39.38	39.38	-1.28%	246,771
Apr 10, 2025	39.80	40.78	39.33	39.89	39.89	-0.99%	380,082
Apr 9, 2025	39.36	41.81	39.00	40.29	40.29	1.61%	582,145
Apr 8, 2025	41.58	41.99	39.42	39.65	39.65	-1.90%	409,925
Apr 7, 2025	40.40	42.31	40.01	40.42	40.42	-2.44%	505,253
Apr 4, 2025	41.61	42.76	40.97	41.43	41.43	-3.81%	731,113
Apr 3, 2025	42.45	43.47	42.17	43.07	43.07	-0.90%	256,564
Apr 2, 2025	42.94	43.69	42.94	43.46	43.46	0.05%	175,079
Apr 1, 2025	42.55	43.46	42.27	43.44	43.44	1.66%	208,526
Mar 31, 2025	42.36	42.97	42.22	42.73	42.73	0.23%	176,602
Mar 28, 2025	43.01	43.19	42.28	42.63	42.63	-1.14%	111,716
Mar 27, 2025	42.62	43.28	42.43	43.12	43.12	1.27%	127,001
Mar 26, 2025	42.51	43.13	42.43	42.58	42.58	0.90%	140,764
Mar 25, 2025	42.05	42.68	41.91	42.20	42.20	0.38%	170,902
Mar 24, 2025	41.47	42.18	41.47	42.04	42.04	1.96%	157,208
Mar 21, 2025	41.21	41.50	40.66	41.23	41.23	-0.27%	586,717
Mar 20, 2025	40.99	41.94	40.74	41.34	41.34	-0.36%	183,433
Mar 19, 2025	41.45	41.63	41.05	41.49	41.49	-0.19%	173,034
Mar 18, 2025	41.95	42.11	41.43	41.57	41.57	-0.79%	153,956
Mar 17, 2025	41.26	42.12	41.12	41.90	41.90	-0.10%	161,095
Mar 14, 2025	41.43	42.00	41.07	41.94	41.59	2.34%	163,594
Mar 13, 2025	40.59	41.13	40.53	40.98	40.64	1.41%	163,587
Mar 12, 2025	41.21	41.21	39.99	40.41	40.08	-1.89%	183,885
Mar 11, 2025	40.92	41.37	40.58	41.19	40.85	1.08%	201,695
Mar 10, 2025	41.20	41.74	40.60	40.75	40.41	-2.35%	268,558
Mar 7, 2025	41.27	41.92	40.82	41.73	41.38	0.99%	170,521
Mar 6, 2025	41.41	41.84	41.23	41.32	40.98	-0.79%	192,820
Mar 5, 2025	41.58	42.09	41.30	41.65	41.31	0.41%	173,147
Mar 4, 2025	42.54	42.54	41.45	41.48	41.14	-2.81%	308,285
Mar 3, 2025	42.49	43.53	42.18	42.68	42.33	0.83%	218,074
Feb 28, 2025	41.56	42.46	41.50	42.33	41.98	2.17%	241,554
Feb 27, 2025	40.39	41.49	40.39	41.43	41.09	2.20%	141,735
Feb 26, 2025	40.68	40.99	40.15	40.54	40.20	-0.54%	131,352
Feb 25, 2025	40.78	41.33	40.66	40.76	40.42	0.82%	261,445
Feb 24, 2025	39.89	40.77	39.89	40.43	40.10	1.61%	202,192
Feb 21, 2025	40.83	40.83	39.73	39.79	39.46	-1.83%	208,413
Feb 20, 2025	41.17	41.17	39.83	40.53	40.19	-1.63%	164,110
Feb 19, 2025	41.12	41.48	40.40	41.20	40.86	-0.48%	195,025
Feb 18, 2025	41.03	41.45	40.80	41.40	41.06	0.63%	187,173
Feb 14, 2025	41.36	41.65	40.87	41.14	40.80	-0.27%	247,149
Feb 13, 2025	40.73	41.27	40.41	41.25	40.91	1.73%	149,923
Feb 12, 2025	42.04	42.10	40.53	40.55	40.21	-4.43%	231,361
Feb 11, 2025	41.54	42.81	41.21	42.43	42.08	1.70%	224,416
Feb 10, 2025	41.41	41.77	40.93	41.72	41.37	1.36%	271,449
Feb 7, 2025	40.76	41.30	40.42	41.16	40.82	0.83%	411,491
Feb 6, 2025	40.70	41.31	38.90	40.82	40.48	5.12%	342,649