Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.83	40.83	39.73	39.79	39.79	-1.83%	208,413
Feb 20, 2025	41.17	41.17	39.83	40.53	40.53	-1.63%	164,110
Feb 19, 2025	41.12	41.48	40.40	41.20	41.20	-0.48%	195,025
Feb 18, 2025	41.03	41.45	40.80	41.40	41.40	0.63%	187,173
Feb 14, 2025	41.36	41.65	40.87	41.14	41.14	-0.27%	247,149
Feb 13, 2025	40.73	41.27	40.41	41.25	41.25	1.73%	149,923
Feb 12, 2025	42.04	42.10	40.53	40.55	40.55	-4.43%	231,361
Feb 11, 2025	41.54	42.81	41.21	42.43	42.43	1.70%	224,416
Feb 10, 2025	41.41	41.77	40.93	41.72	41.72	1.36%	271,449
Feb 7, 2025	40.76	41.30	40.42	41.16	41.16	0.83%	411,491
Feb 6, 2025	40.70	41.31	38.90	40.82	40.82	5.12%	342,649
Feb 5, 2025	38.07	38.90	37.93	38.83	38.83	1.92%	270,673
Feb 4, 2025	37.90	38.36	37.82	38.10	38.10	0.37%	154,513
Feb 3, 2025	37.37	38.31	37.36	37.96	37.96	-1.73%	180,706
Jan 31, 2025	38.70	38.98	38.33	38.63	38.63	-0.82%	135,205
Jan 30, 2025	39.09	39.23	38.76	38.95	38.95	0.72%	150,400
Jan 29, 2025	38.55	39.11	38.20	38.67	38.67	-0.31%	150,101
Jan 28, 2025	38.80	39.26	38.75	38.79	38.79	-0.08%	172,848
Jan 27, 2025	38.36	39.08	38.16	38.82	38.82	2.10%	163,128
Jan 24, 2025	37.55	38.04	37.46	38.02	38.02	0.80%	147,799
Jan 23, 2025	37.29	37.75	37.21	37.72	37.72	0.72%	147,464
Jan 22, 2025	38.05	38.05	37.38	37.45	37.45	-2.04%	140,331
Jan 21, 2025	38.50	38.90	38.17	38.23	38.23	0.16%	125,247
Jan 17, 2025	38.64	38.88	37.98	38.17	38.17	-0.86%	149,126
Jan 16, 2025	37.89	38.51	37.89	38.50	38.50	1.24%	203,088
Jan 15, 2025	38.45	38.45	37.82	38.03	38.03	0.53%	107,795
Jan 14, 2025	37.42	37.85	37.19	37.83	37.83	1.80%	176,860
Jan 13, 2025	36.52	37.23	36.52	37.16	37.16	1.64%	160,651
Jan 10, 2025	37.17	37.26	36.20	36.56	36.56	-3.18%	158,909
Jan 8, 2025	38.02	38.02	37.35	37.76	37.76	-0.81%	111,134
Jan 7, 2025	37.91	38.13	37.55	38.07	38.07	0.77%	214,262
Jan 6, 2025	38.89	39.05	37.77	37.78	37.78	-3.10%	175,541
Jan 3, 2025	38.94	39.10	38.68	38.99	38.99	0.78%	175,000
Jan 2, 2025	39.40	39.48	38.68	38.69	38.69	-1.38%	131,549
Dec 31, 2024	39.30	39.71	39.19	39.23	39.23	0.18%	105,493
Dec 30, 2024	39.03	39.33	38.71	39.16	39.16	-0.25%	107,039
Dec 27, 2024	39.49	39.81	39.04	39.26	39.26	-1.23%	179,208
Dec 26, 2024	39.26	39.88	39.26	39.75	39.75	0.13%	90,502
Dec 24, 2024	39.51	39.75	39.37	39.70	39.70	0.51%	58,595
Dec 23, 2024	39.47	39.65	39.22	39.50	39.50	-0.10%	137,586
Dec 20, 2024	39.05	40.07	39.05	39.54	39.54	0.28%	548,486
Dec 19, 2024	39.54	39.86	39.29	39.43	39.43	0.84%	205,245
Dec 18, 2024	40.48	40.73	38.98	39.10	39.10	-3.19%	285,737
Dec 17, 2024	41.18	41.33	40.28	40.39	40.39	-2.89%	231,090
Dec 16, 2024	41.35	41.61	40.78	41.59	41.59	0.31%	191,973
Dec 13, 2024	41.52	42.05	41.43	41.46	41.12	0.19%	288,980
Dec 12, 2024	41.71	41.98	41.23	41.38	41.04	-0.50%	182,513
Dec 11, 2024	41.55	41.75	41.14	41.59	41.25	0.58%	304,039
Dec 10, 2024	41.69	41.69	40.75	41.35	41.02	-1.19%	285,245
Dec 9, 2024	41.80	41.95	41.48	41.85	41.51	0.70%	264,779
Dec 6, 2024	41.56	41.65	40.88	41.56	41.22	-0.02%	187,497
Dec 5, 2024	41.25	41.70	41.18	41.57	41.23	0.78%	187,034
Dec 4, 2024	40.48	41.37	40.48	41.25	40.92	0.49%	128,245
Dec 3, 2024	41.21	41.61	40.65	41.05	40.72	-0.17%	182,748
Dec 2, 2024	41.97	42.13	41.04	41.12	40.79	-1.79%	202,796
Nov 29, 2024	41.87	42.16	41.75	41.87	41.53	0.07%	125,835
Nov 27, 2024	41.58	41.87	41.46	41.84	41.50	1.01%	216,265
Nov 26, 2024	41.30	41.52	40.94	41.42	41.08	0.36%	186,617
Nov 25, 2024	41.67	42.03	41.20	41.27	40.94	-0.39%	218,228
Nov 22, 2024	41.01	41.58	41.01	41.43	41.09	1.22%	183,859
Nov 21, 2024	40.75	41.25	40.57	40.93	40.60	1.36%	154,721
Nov 20, 2024	40.48	40.58	40.14	40.38	40.05	-0.22%	150,976
Nov 19, 2024	40.26	40.85	39.93	40.47	40.14	-0.34%	213,100
Nov 18, 2024	41.39	41.49	40.43	40.61	40.28	-1.67%	361,362
Nov 15, 2024	41.17	41.57	41.08	41.30	40.97	0.88%	268,174
Nov 14, 2024	41.05	41.27	40.76	40.94	40.61	0.27%	232,369
Nov 13, 2024	42.05	42.38	40.81	40.83	40.50	-2.92%	233,254
Nov 12, 2024	41.90	42.44	41.70	42.06	41.72	-0.59%	361,422
Nov 11, 2024	41.54	42.36	41.21	42.31	41.97	3.73%	451,263
Nov 8, 2024	41.94	41.94	40.77	40.79	40.46	-2.18%	512,861
Nov 7, 2024	42.40	43.04	41.58	41.70	41.36	-2.20%	328,530
Nov 6, 2024	41.46	43.26	41.46	42.64	42.29	8.58%	615,060
Nov 5, 2024	39.37	39.48	37.80	39.27	38.95	5.06%	342,453
Nov 4, 2024	37.21	37.65	37.21	37.38	37.08	0.08%	198,112
Nov 1, 2024	37.24	37.68	37.17	37.35	37.05	0.30%	217,092
Oct 31, 2024	37.77	37.82	37.22	37.24	36.94	-1.06%	205,489
Oct 30, 2024	37.49	38.16	37.49	37.64	37.34	0.91%	138,943
Oct 29, 2024	37.29	37.57	37.15	37.30	37.00	-0.27%	117,811
Oct 28, 2024	37.29	37.81	37.20	37.40	37.10	0.73%	235,567
Oct 25, 2024	37.72	37.79	36.92	37.13	36.83	-1.09%	289,172
Oct 24, 2024	37.20	37.56	37.14	37.54	37.24	1.43%	253,452
Oct 23, 2024	36.35	37.07	36.29	37.01	36.71	1.82%	228,927
Oct 22, 2024	36.41	36.65	36.04	36.35	36.06	-0.85%	446,392
Oct 21, 2024	36.97	37.13	36.53	36.66	36.36	-0.81%	191,934
Oct 18, 2024	37.39	37.39	36.81	36.96	36.66	-1.04%	176,866
Oct 17, 2024	37.00	37.35	36.57	37.35	37.05	1.80%	232,479
Oct 16, 2024	36.02	36.91	36.02	36.69	36.39	1.86%	258,065
Oct 15, 2024	35.33	36.29	35.31	36.02	35.73	1.72%	238,194
Oct 14, 2024	34.91	35.42	34.84	35.41	35.12	1.49%	178,806
Oct 11, 2024	34.99	35.29	34.86	34.89	34.61	0.49%	139,616
Oct 10, 2024	35.18	35.18	34.71	34.72	34.44	-0.91%	289,093
Oct 9, 2024	34.46	35.14	34.42	35.04	34.76	1.30%	162,901
Oct 8, 2024	34.56	34.68	34.29	34.59	34.31	0.67%	150,982
Oct 7, 2024	35.76	35.76	34.19	34.36	34.08	-4.24%	263,739
Oct 4, 2024	35.35	35.92	35.35	35.88	35.59	2.13%	226,016
Oct 3, 2024	35.30	35.30	34.76	35.13	34.85	-1.07%	242,281
Oct 2, 2024	35.22	35.55	35.04	35.51	35.22	1.43%	238,687
Oct 1, 2024	34.80	35.03	34.36	35.01	34.73	0.17%	300,696
Sep 30, 2024	35.56	35.56	34.93	34.95	34.67	-1.63%	388,691
Sep 27, 2024	35.90	36.14	35.23	35.53	35.24	-0.59%	331,946