Horace Mann Educators Corporation (HMN)
NYSE: HMN · Real-Time Price · USD
46.50
-0.23 (-0.49%)
Dec 26, 2025, 4:00 PM EST - Market closed
Horace Mann Educators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 46.74 | 46.76 | 46.32 | 46.50 | 46.50 | -0.49% | 121,047 |
| Dec 24, 2025 | 46.40 | 46.82 | 46.40 | 46.73 | 46.73 | 0.32% | 77,786 |
| Dec 23, 2025 | 46.64 | 46.98 | 46.52 | 46.58 | 46.58 | -0.21% | 205,235 |
| Dec 22, 2025 | 46.34 | 46.86 | 46.31 | 46.68 | 46.68 | 0.30% | 186,237 |
| Dec 19, 2025 | 46.40 | 46.54 | 45.96 | 46.54 | 46.54 | -0.34% | 938,392 |
| Dec 18, 2025 | 46.54 | 46.90 | 45.80 | 46.70 | 46.70 | 0.34% | 212,257 |
| Dec 17, 2025 | 45.82 | 46.65 | 45.43 | 46.54 | 46.54 | 1.35% | 355,728 |
| Dec 16, 2025 | 46.27 | 46.48 | 45.71 | 45.92 | 45.92 | -0.33% | 259,302 |
| Dec 15, 2025 | 45.89 | 46.28 | 45.44 | 46.07 | 46.07 | -0.09% | 271,894 |
| Dec 12, 2025 | 46.41 | 46.55 | 45.81 | 46.11 | 45.76 | -0.26% | 273,432 |
| Dec 11, 2025 | 45.22 | 46.46 | 45.22 | 46.23 | 45.88 | 2.69% | 220,004 |
| Dec 10, 2025 | 44.21 | 45.46 | 44.21 | 45.02 | 44.68 | 1.44% | 296,932 |
| Dec 9, 2025 | 44.30 | 44.78 | 44.15 | 44.38 | 44.04 | 0.68% | 219,536 |
| Dec 8, 2025 | 43.97 | 44.57 | 43.02 | 44.08 | 43.75 | 1.03% | 245,177 |
| Dec 5, 2025 | 44.54 | 45.17 | 43.33 | 43.63 | 43.30 | -2.09% | 334,563 |
| Dec 4, 2025 | 44.62 | 45.20 | 44.35 | 44.56 | 44.22 | -0.20% | 206,598 |
| Dec 3, 2025 | 45.23 | 45.26 | 44.23 | 44.65 | 44.31 | -0.93% | 182,101 |
| Dec 2, 2025 | 45.41 | 45.53 | 44.86 | 45.07 | 44.73 | -0.33% | 118,194 |
| Dec 1, 2025 | 45.59 | 45.82 | 45.01 | 45.22 | 44.88 | -1.22% | 186,433 |
| Nov 28, 2025 | 45.85 | 46.06 | 45.54 | 45.78 | 45.43 | -0.63% | 80,613 |
| Nov 26, 2025 | 45.71 | 46.42 | 45.71 | 46.07 | 45.72 | 0.48% | 419,314 |
| Nov 25, 2025 | 45.43 | 46.30 | 45.41 | 45.85 | 45.50 | 1.37% | 398,817 |
| Nov 24, 2025 | 46.13 | 46.53 | 45.12 | 45.23 | 44.89 | -2.69% | 232,842 |
| Nov 21, 2025 | 46.22 | 47.07 | 46.07 | 46.48 | 46.13 | 1.18% | 227,283 |
| Nov 20, 2025 | 45.86 | 46.31 | 45.47 | 45.94 | 45.59 | 0.81% | 174,198 |
| Nov 19, 2025 | 45.89 | 46.14 | 45.20 | 45.57 | 45.22 | -0.83% | 245,637 |
| Nov 18, 2025 | 45.62 | 46.37 | 45.40 | 45.95 | 45.60 | 0.64% | 118,183 |
| Nov 17, 2025 | 46.58 | 46.62 | 45.65 | 45.66 | 45.31 | -1.47% | 235,418 |
| Nov 14, 2025 | 45.61 | 46.66 | 45.00 | 46.34 | 45.99 | 2.09% | 249,007 |
| Nov 13, 2025 | 45.40 | 45.58 | 44.99 | 45.39 | 45.05 | -0.22% | 197,174 |
| Nov 12, 2025 | 45.51 | 45.97 | 45.49 | 45.49 | 45.14 | -0.26% | 263,176 |
| Nov 11, 2025 | 45.77 | 46.40 | 45.57 | 45.61 | 45.26 | -0.02% | 144,942 |
| Nov 10, 2025 | 45.00 | 46.06 | 45.00 | 45.62 | 45.27 | 0.62% | 255,022 |
| Nov 7, 2025 | 45.50 | 45.81 | 44.83 | 45.34 | 45.00 | 0.11% | 302,911 |
| Nov 6, 2025 | 46.79 | 47.22 | 45.29 | 45.29 | 44.95 | -3.12% | 255,925 |
| Nov 5, 2025 | 46.30 | 48.33 | 45.93 | 46.75 | 46.40 | 3.34% | 369,992 |
| Nov 4, 2025 | 44.41 | 45.45 | 44.27 | 45.24 | 44.90 | 2.24% | 288,940 |
| Nov 3, 2025 | 44.65 | 44.65 | 43.80 | 44.25 | 43.91 | -1.03% | 207,779 |
| Oct 31, 2025 | 44.40 | 45.15 | 44.24 | 44.71 | 44.37 | 0.34% | 294,339 |
| Oct 30, 2025 | 44.36 | 45.45 | 44.36 | 44.56 | 44.22 | 0.52% | 258,209 |
| Oct 29, 2025 | 43.95 | 45.25 | 43.64 | 44.33 | 43.99 | 0.36% | 458,884 |
| Oct 28, 2025 | 44.30 | 45.50 | 44.17 | 44.17 | 43.83 | -0.54% | 467,057 |
| Oct 27, 2025 | 44.96 | 45.10 | 44.06 | 44.41 | 44.07 | -1.18% | 138,900 |
| Oct 24, 2025 | 44.94 | 45.75 | 44.84 | 44.94 | 44.60 | 0.36% | 400,269 |
| Oct 23, 2025 | 44.80 | 44.91 | 44.32 | 44.78 | 44.44 | -0.02% | 136,632 |
| Oct 22, 2025 | 44.58 | 44.97 | 44.20 | 44.79 | 44.45 | 0.88% | 165,324 |
| Oct 21, 2025 | 44.35 | 44.73 | 44.18 | 44.40 | 44.06 | 0.36% | 139,652 |
| Oct 20, 2025 | 44.01 | 44.36 | 43.91 | 44.24 | 43.90 | 0.57% | 94,254 |
| Oct 17, 2025 | 43.61 | 44.13 | 43.61 | 43.99 | 43.66 | 0.99% | 138,200 |
| Oct 16, 2025 | 44.23 | 44.23 | 43.45 | 43.56 | 43.23 | -2.51% | 127,353 |