Horace Mann Educators Corporation (HMN)
NYSE: HMN · Real-Time Price · USD
46.28
-0.68 (-1.45%)
Sep 5, 2025, 4:00 PM - Market closed
Horace Mann Educators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.89 | 47.32 | 46.01 | 46.28 | 46.28 | -1.45% | 156,197 |
| Sep 4, 2025 | 46.44 | 46.96 | 46.39 | 46.96 | 46.96 | 1.71% | 206,739 |
| Sep 3, 2025 | 45.88 | 46.36 | 45.80 | 46.17 | 46.17 | 0.11% | 299,104 |
| Sep 2, 2025 | 45.76 | 46.19 | 45.41 | 46.12 | 46.12 | 0.30% | 209,206 |
| Aug 29, 2025 | 45.97 | 46.15 | 45.39 | 45.98 | 45.98 | 0.44% | 220,831 |
| Aug 28, 2025 | 45.71 | 45.95 | 45.09 | 45.78 | 45.78 | 0.59% | 261,369 |
| Aug 27, 2025 | 44.93 | 45.66 | 44.93 | 45.51 | 45.51 | 0.80% | 187,923 |
| Aug 26, 2025 | 44.89 | 45.26 | 44.70 | 45.15 | 45.15 | -0.13% | 200,943 |
| Aug 25, 2025 | 45.80 | 45.86 | 45.17 | 45.21 | 45.21 | -1.65% | 171,562 |
| Aug 22, 2025 | 45.51 | 46.31 | 45.48 | 45.97 | 45.97 | 1.23% | 188,882 |
| Aug 21, 2025 | 45.47 | 45.64 | 45.11 | 45.41 | 45.41 | -0.11% | 96,405 |
| Aug 20, 2025 | 45.22 | 45.68 | 45.18 | 45.46 | 45.46 | 0.87% | 123,099 |
| Aug 19, 2025 | 44.65 | 45.36 | 44.65 | 45.07 | 45.07 | 0.96% | 142,542 |
| Aug 18, 2025 | 44.52 | 44.64 | 44.25 | 44.64 | 44.64 | 0.27% | 134,343 |
| Aug 15, 2025 | 45.27 | 45.27 | 44.44 | 44.52 | 44.52 | -1.26% | 265,874 |
| Aug 14, 2025 | 44.70 | 45.11 | 44.37 | 45.09 | 45.09 | 0.94% | 209,594 |
| Aug 13, 2025 | 44.69 | 45.18 | 44.53 | 44.67 | 44.67 | 0.16% | 188,172 |
| Aug 12, 2025 | 44.19 | 44.67 | 44.19 | 44.60 | 44.60 | 1.43% | 214,947 |
| Aug 11, 2025 | 44.25 | 44.49 | 43.94 | 43.97 | 43.97 | -0.32% | 203,862 |
| Aug 8, 2025 | 43.00 | 44.25 | 42.64 | 44.11 | 44.11 | 1.64% | 253,802 |
| Aug 7, 2025 | 42.63 | 44.64 | 42.29 | 43.40 | 43.40 | 2.50% | 286,760 |
| Aug 6, 2025 | 42.15 | 42.44 | 42.01 | 42.34 | 42.34 | 0.67% | 281,235 |
| Aug 5, 2025 | 41.94 | 42.34 | 41.73 | 42.06 | 42.06 | 0.38% | 226,675 |
| Aug 4, 2025 | 41.43 | 41.91 | 41.43 | 41.90 | 41.90 | 1.53% | 205,798 |
| Aug 1, 2025 | 42.28 | 42.28 | 41.15 | 41.27 | 41.27 | -2.96% | 325,702 |
| Jul 31, 2025 | 41.01 | 42.62 | 41.01 | 42.53 | 42.53 | 2.68% | 359,378 |
| Jul 30, 2025 | 41.49 | 41.73 | 41.25 | 41.42 | 41.42 | -0.17% | 203,833 |
| Jul 29, 2025 | 41.90 | 42.15 | 41.40 | 41.49 | 41.49 | -0.24% | 241,997 |
| Jul 28, 2025 | 41.16 | 41.81 | 40.73 | 41.59 | 41.59 | 2.34% | 351,587 |
| Jul 25, 2025 | 41.59 | 41.84 | 40.54 | 40.64 | 40.64 | -1.79% | 313,645 |
| Jul 24, 2025 | 41.41 | 41.63 | 41.24 | 41.38 | 41.38 | -0.70% | 298,546 |
| Jul 23, 2025 | 41.79 | 41.82 | 41.18 | 41.67 | 41.67 | 0.24% | 413,449 |
| Jul 22, 2025 | 40.95 | 41.69 | 40.95 | 41.57 | 41.57 | 1.49% | 268,028 |
| Jul 21, 2025 | 41.48 | 41.53 | 40.82 | 40.96 | 40.96 | -0.99% | 203,749 |
| Jul 18, 2025 | 41.14 | 41.58 | 41.09 | 41.37 | 41.37 | 0.15% | 243,563 |
| Jul 17, 2025 | 40.60 | 41.43 | 40.60 | 41.31 | 41.31 | 1.10% | 230,483 |
| Jul 16, 2025 | 40.33 | 40.86 | 40.04 | 40.86 | 40.86 | 1.72% | 306,195 |
| Jul 15, 2025 | 40.69 | 40.87 | 40.16 | 40.17 | 40.17 | -1.98% | 245,763 |
| Jul 14, 2025 | 40.59 | 41.04 | 40.53 | 40.98 | 40.98 | 0.69% | 335,218 |
| Jul 11, 2025 | 40.63 | 40.95 | 40.37 | 40.70 | 40.70 | 0.30% | 349,056 |
| Jul 10, 2025 | 40.70 | 40.85 | 40.37 | 40.58 | 40.58 | -1.02% | 278,401 |
| Jul 9, 2025 | 41.45 | 41.48 | 40.46 | 41.00 | 41.00 | -1.20% | 226,381 |
| Jul 8, 2025 | 41.69 | 42.01 | 41.42 | 41.50 | 41.50 | -0.72% | 251,882 |
| Jul 7, 2025 | 42.39 | 42.74 | 41.71 | 41.80 | 41.80 | -1.88% | 282,761 |
| Jul 3, 2025 | 42.14 | 42.64 | 42.14 | 42.60 | 42.60 | 1.62% | 179,458 |
| Jul 2, 2025 | 42.91 | 43.02 | 41.68 | 41.92 | 41.92 | -2.60% | 274,917 |
| Jul 1, 2025 | 42.87 | 43.45 | 42.83 | 43.04 | 43.04 | 0.16% | 248,291 |
| Jun 30, 2025 | 42.95 | 43.13 | 42.67 | 42.97 | 42.97 | 0.19% | 235,422 |
| Jun 27, 2025 | 42.61 | 42.94 | 42.48 | 42.89 | 42.89 | 0.33% | 361,075 |
| Jun 26, 2025 | 42.29 | 42.81 | 42.28 | 42.75 | 42.75 | 1.28% | 213,008 |