Horace Mann Educators Corporation (HMN)
NYSE: HMN · Real-Time Price · USD
45.80
+0.42 (0.93%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Horace Mann Educators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.67 | 46.22 | 45.41 | 45.80 | 45.80 | 0.93% | 278,665 |
| Sep 25, 2025 | 45.92 | 46.08 | 45.08 | 45.38 | 45.38 | -0.83% | 179,498 |
| Sep 24, 2025 | 46.06 | 46.28 | 45.67 | 45.76 | 45.76 | -0.80% | 190,248 |
| Sep 23, 2025 | 45.88 | 46.45 | 45.88 | 46.13 | 46.13 | 0.39% | 251,216 |
| Sep 22, 2025 | 45.76 | 46.04 | 45.55 | 45.95 | 45.95 | 0.24% | 255,443 |
| Sep 19, 2025 | 46.22 | 46.48 | 45.58 | 45.84 | 45.84 | -1.06% | 687,256 |
| Sep 18, 2025 | 45.49 | 46.55 | 45.49 | 46.33 | 46.33 | 1.25% | 271,760 |
| Sep 17, 2025 | 45.85 | 46.48 | 45.69 | 45.76 | 45.76 | 0.18% | 312,883 |
| Sep 16, 2025 | 46.45 | 46.45 | 45.44 | 45.68 | 45.68 | -2.79% | 240,546 |
| Sep 15, 2025 | 47.58 | 47.70 | 46.93 | 46.99 | 46.63 | -1.26% | 194,035 |
| Sep 12, 2025 | 47.14 | 47.81 | 47.14 | 47.59 | 47.23 | 0.04% | 215,391 |
| Sep 11, 2025 | 46.57 | 47.72 | 46.37 | 47.57 | 47.21 | 2.17% | 213,493 |
| Sep 10, 2025 | 46.37 | 46.59 | 45.97 | 46.56 | 46.21 | 0.24% | 164,421 |
| Sep 9, 2025 | 46.04 | 46.69 | 46.04 | 46.45 | 46.10 | 0.11% | 188,184 |
| Sep 8, 2025 | 46.19 | 46.42 | 45.73 | 46.40 | 46.05 | 0.26% | 162,336 |
| Sep 5, 2025 | 46.89 | 47.32 | 46.01 | 46.28 | 45.93 | -1.45% | 156,197 |
| Sep 4, 2025 | 46.44 | 46.96 | 46.39 | 46.96 | 46.60 | 1.71% | 206,739 |
| Sep 3, 2025 | 45.88 | 46.36 | 45.80 | 46.17 | 45.82 | 0.11% | 299,104 |
| Sep 2, 2025 | 45.76 | 46.19 | 45.41 | 46.12 | 45.77 | 0.30% | 209,206 |
| Aug 29, 2025 | 45.97 | 46.15 | 45.39 | 45.98 | 45.63 | 0.44% | 220,831 |
| Aug 28, 2025 | 45.71 | 45.95 | 45.09 | 45.78 | 45.43 | 0.59% | 261,369 |
| Aug 27, 2025 | 44.93 | 45.66 | 44.93 | 45.51 | 45.16 | 0.80% | 187,923 |
| Aug 26, 2025 | 44.89 | 45.26 | 44.70 | 45.15 | 44.81 | -0.13% | 200,943 |
| Aug 25, 2025 | 45.80 | 45.86 | 45.17 | 45.21 | 44.87 | -1.65% | 171,562 |
| Aug 22, 2025 | 45.51 | 46.31 | 45.48 | 45.97 | 45.62 | 1.23% | 188,882 |
| Aug 21, 2025 | 45.47 | 45.64 | 45.11 | 45.41 | 45.07 | -0.11% | 96,405 |
| Aug 20, 2025 | 45.22 | 45.68 | 45.18 | 45.46 | 45.11 | 0.87% | 123,099 |
| Aug 19, 2025 | 44.65 | 45.36 | 44.65 | 45.07 | 44.73 | 0.96% | 142,542 |
| Aug 18, 2025 | 44.52 | 44.64 | 44.25 | 44.64 | 44.30 | 0.27% | 134,343 |
| Aug 15, 2025 | 45.27 | 45.27 | 44.44 | 44.52 | 44.18 | -1.26% | 265,874 |
| Aug 14, 2025 | 44.70 | 45.11 | 44.37 | 45.09 | 44.75 | 0.94% | 209,594 |
| Aug 13, 2025 | 44.69 | 45.18 | 44.53 | 44.67 | 44.33 | 0.16% | 188,172 |
| Aug 12, 2025 | 44.19 | 44.67 | 44.19 | 44.60 | 44.26 | 1.43% | 214,947 |
| Aug 11, 2025 | 44.25 | 44.49 | 43.94 | 43.97 | 43.64 | -0.32% | 203,862 |
| Aug 8, 2025 | 43.00 | 44.25 | 42.64 | 44.11 | 43.78 | 1.64% | 253,802 |
| Aug 7, 2025 | 42.63 | 44.64 | 42.29 | 43.40 | 43.07 | 2.50% | 286,760 |
| Aug 6, 2025 | 42.15 | 42.44 | 42.01 | 42.34 | 42.02 | 0.67% | 281,235 |
| Aug 5, 2025 | 41.94 | 42.34 | 41.73 | 42.06 | 41.74 | 0.38% | 226,675 |
| Aug 4, 2025 | 41.43 | 41.91 | 41.43 | 41.90 | 41.58 | 1.53% | 205,798 |
| Aug 1, 2025 | 42.28 | 42.28 | 41.15 | 41.27 | 40.96 | -2.96% | 325,702 |
| Jul 31, 2025 | 41.01 | 42.62 | 41.01 | 42.53 | 42.21 | 2.68% | 359,378 |
| Jul 30, 2025 | 41.49 | 41.73 | 41.25 | 41.42 | 41.11 | -0.17% | 203,833 |
| Jul 29, 2025 | 41.90 | 42.15 | 41.40 | 41.49 | 41.18 | -0.24% | 241,997 |
| Jul 28, 2025 | 41.16 | 41.81 | 40.73 | 41.59 | 41.27 | 2.34% | 351,587 |
| Jul 25, 2025 | 41.59 | 41.84 | 40.54 | 40.64 | 40.33 | -1.79% | 313,645 |
| Jul 24, 2025 | 41.41 | 41.63 | 41.24 | 41.38 | 41.07 | -0.70% | 298,546 |
| Jul 23, 2025 | 41.79 | 41.82 | 41.18 | 41.67 | 41.35 | 0.24% | 413,449 |
| Jul 22, 2025 | 40.95 | 41.69 | 40.95 | 41.57 | 41.25 | 1.49% | 268,028 |
| Jul 21, 2025 | 41.48 | 41.53 | 40.82 | 40.96 | 40.65 | -0.99% | 203,749 |
| Jul 18, 2025 | 41.14 | 41.58 | 41.09 | 41.37 | 41.06 | 0.15% | 243,563 |