Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	40.75	41.25	40.57	40.93	40.93	1.36%	154,720
Nov 20, 2024	40.48	40.58	40.14	40.38	40.38	-0.22%	150,976
Nov 19, 2024	40.26	40.85	39.93	40.47	40.47	-0.34%	213,100
Nov 18, 2024	41.39	41.49	40.43	40.61	40.61	-1.67%	361,362
Nov 15, 2024	41.17	41.57	41.08	41.30	41.30	0.88%	268,174
Nov 14, 2024	41.05	41.27	40.76	40.94	40.94	0.27%	232,369
Nov 13, 2024	42.05	42.38	40.81	40.83	40.83	-2.92%	233,254
Nov 12, 2024	41.90	42.44	41.70	42.06	42.06	-0.59%	361,422
Nov 11, 2024	41.54	42.36	41.21	42.31	42.31	3.73%	451,263
Nov 8, 2024	41.94	41.94	40.77	40.79	40.79	-2.18%	512,861
Nov 7, 2024	42.40	43.04	41.58	41.70	41.70	-2.20%	328,530
Nov 6, 2024	41.46	43.26	41.46	42.64	42.64	8.58%	615,060
Nov 5, 2024	39.37	39.48	37.80	39.27	39.27	5.06%	342,453
Nov 4, 2024	37.21	37.65	37.21	37.38	37.38	0.08%	198,112
Nov 1, 2024	37.24	37.68	37.17	37.35	37.35	0.30%	217,092
Oct 31, 2024	37.77	37.82	37.22	37.24	37.24	-1.06%	205,489
Oct 30, 2024	37.49	38.16	37.49	37.64	37.64	0.91%	138,943
Oct 29, 2024	37.29	37.57	37.15	37.30	37.30	-0.27%	117,811
Oct 28, 2024	37.29	37.81	37.20	37.40	37.40	0.73%	235,567
Oct 25, 2024	37.72	37.79	36.92	37.13	37.13	-1.09%	289,172
Oct 24, 2024	37.20	37.56	37.14	37.54	37.54	1.43%	253,452
Oct 23, 2024	36.35	37.07	36.29	37.01	37.01	1.82%	228,927
Oct 22, 2024	36.41	36.65	36.04	36.35	36.35	-0.85%	446,392
Oct 21, 2024	36.97	37.13	36.53	36.66	36.66	-0.81%	191,934
Oct 18, 2024	37.39	37.39	36.81	36.96	36.96	-1.04%	176,866
Oct 17, 2024	37.00	37.35	36.57	37.35	37.35	1.80%	232,479
Oct 16, 2024	36.02	36.91	36.02	36.69	36.69	1.86%	258,065
Oct 15, 2024	35.33	36.29	35.31	36.02	36.02	1.72%	238,194
Oct 14, 2024	34.91	35.42	34.84	35.41	35.41	1.49%	178,806
Oct 11, 2024	34.99	35.29	34.86	34.89	34.89	0.49%	139,616
Oct 10, 2024	35.18	35.18	34.71	34.72	34.72	-0.91%	289,093
Oct 9, 2024	34.46	35.14	34.42	35.04	35.04	1.30%	162,901
Oct 8, 2024	34.56	34.68	34.29	34.59	34.59	0.67%	150,982
Oct 7, 2024	35.76	35.76	34.19	34.36	34.36	-4.24%	263,739
Oct 4, 2024	35.35	35.92	35.35	35.88	35.88	2.13%	226,016
Oct 3, 2024	35.30	35.30	34.76	35.13	35.13	-1.07%	242,281
Oct 2, 2024	35.22	35.55	35.04	35.51	35.51	1.43%	238,687
Oct 1, 2024	34.80	35.03	34.36	35.01	35.01	0.17%	300,696
Sep 30, 2024	35.56	35.56	34.93	34.95	34.95	-1.63%	388,691
Sep 27, 2024	35.90	36.14	35.23	35.53	35.53	-0.59%	331,946
Sep 26, 2024	35.47	35.94	35.47	35.74	35.74	0.73%	404,584
Sep 25, 2024	35.20	35.49	34.86	35.48	35.48	1.26%	371,881
Sep 24, 2024	35.47	35.53	34.91	35.04	35.04	-1.02%	369,152
Sep 23, 2024	34.70	35.41	34.61	35.40	35.40	1.87%	264,627
Sep 20, 2024	34.56	34.84	34.38	34.75	34.75	0.46%	971,545
Sep 19, 2024	34.49	34.60	34.22	34.59	34.59	1.05%	236,870
Sep 18, 2024	34.23	34.63	34.08	34.23	34.23	0.44%	200,956
Sep 17, 2024	34.27	34.42	33.97	34.08	34.08	-0.15%	251,891
Sep 16, 2024	33.97	34.27	33.65	34.13	34.13	0.44%	225,676
Sep 13, 2024	33.93	34.05	33.75	33.98	33.65	0.95%	198,962
Sep 12, 2024	33.31	33.68	33.05	33.66	33.33	1.48%	260,564
Sep 11, 2024	33.80	33.87	33.00	33.17	32.84	-2.36%	255,662
Sep 10, 2024	34.16	34.28	33.86	33.97	33.64	-0.50%	200,133
Sep 9, 2024	34.86	34.96	34.14	34.14	33.80	-2.23%	316,531
Sep 6, 2024	35.60	35.70	34.76	34.92	34.58	-1.69%	232,256
Sep 5, 2024	36.20	36.20	35.51	35.52	35.17	-1.20%	195,613
Sep 4, 2024	36.30	36.48	35.83	35.95	35.60	-0.75%	199,809
Sep 3, 2024	35.45	36.24	35.42	36.22	35.86	1.71%	666,035
Aug 30, 2024	35.38	35.65	35.27	35.61	35.26	0.94%	175,776
Aug 29, 2024	35.11	35.46	34.75	35.28	34.93	0.77%	211,028
Aug 28, 2024	34.50	35.04	34.43	35.01	34.67	1.33%	239,050
Aug 27, 2024	34.44	34.62	34.27	34.55	34.21	0.38%	168,211
Aug 26, 2024	34.60	34.79	34.41	34.42	34.08	-0.09%	190,912
Aug 23, 2024	34.23	34.82	34.14	34.45	34.11	1.03%	285,636
Aug 22, 2024	34.10	34.32	33.87	34.10	33.76	0.03%	210,727
Aug 21, 2024	33.78	34.09	33.52	34.09	33.75	1.40%	162,186
Aug 20, 2024	33.90	33.93	33.59	33.62	33.29	-1.09%	99,281
Aug 19, 2024	34.16	34.32	33.96	33.99	33.66	-0.41%	160,926
Aug 16, 2024	33.96	34.19	33.80	34.13	33.79	0.65%	255,938
Aug 15, 2024	33.79	33.95	33.50	33.91	33.58	1.47%	253,973
Aug 14, 2024	33.50	33.63	33.34	33.42	33.09	0.33%	186,498
Aug 13, 2024	33.61	33.61	33.17	33.31	32.98	-0.30%	195,526
Aug 12, 2024	33.86	34.22	33.06	33.41	33.08	-0.98%	311,948
Aug 9, 2024	33.29	33.76	33.18	33.74	33.41	1.02%	200,861
Aug 8, 2024	33.53	34.40	33.06	33.40	33.07	-1.47%	198,502
Aug 7, 2024	33.78	34.21	33.63	33.90	33.57	0.47%	270,873
Aug 6, 2024	34.08	34.11	33.14	33.74	33.41	2.99%	370,588
Aug 5, 2024	32.74	32.79	31.95	32.76	32.44	-1.97%	295,552
Aug 2, 2024	33.31	33.79	33.12	33.42	33.09	-1.21%	276,841
Aug 1, 2024	34.66	34.80	33.47	33.83	33.50	-2.14%	280,954
Jul 31, 2024	34.80	35.10	34.39	34.57	34.23	-0.58%	222,253
Jul 30, 2024	33.86	34.92	33.86	34.77	34.43	3.30%	210,119
Jul 29, 2024	34.31	34.48	33.54	33.66	33.33	-1.23%	210,869
Jul 26, 2024	32.64	34.55	32.64	34.08	33.74	-1.42%	545,925
Jul 25, 2024	34.48	35.10	34.48	34.57	34.23	0.73%	193,847
Jul 24, 2024	34.73	34.88	34.30	34.32	33.98	-1.21%	153,727
Jul 23, 2024	34.15	34.88	34.03	34.74	34.40	1.31%	226,405
Jul 22, 2024	34.38	34.46	34.02	34.29	33.95	0.20%	144,167
Jul 19, 2024	34.84	34.91	34.12	34.22	33.88	-2.12%	208,618
Jul 18, 2024	34.96	35.93	34.90	34.96	34.62	-0.79%	186,107
Jul 17, 2024	34.96	35.84	34.86	35.24	34.89	0.92%	278,217
Jul 16, 2024	34.24	35.08	34.13	34.92	34.58	2.40%	404,834
Jul 15, 2024	33.92	34.51	33.77	34.10	33.76	1.64%	289,327
Jul 12, 2024	33.68	33.96	33.50	33.55	33.22	0.48%	164,295
Jul 11, 2024	33.06	33.53	32.94	33.39	33.06	2.08%	247,760
Jul 10, 2024	32.35	32.71	32.35	32.71	32.39	1.11%	128,806
Jul 9, 2024	32.19	32.62	32.16	32.35	32.03	0.47%	129,421
Jul 8, 2024	32.37	32.94	32.19	32.20	31.88	0.06%	252,184
Jul 5, 2024	32.02	32.18	31.81	32.18	31.86	0.16%	227,715
Jul 3, 2024	32.68	32.68	32.03	32.13	31.81	-1.11%	92,494