Horace Mann Educators Corporation (HMN)
NYSE: HMN · Real-Time Price · USD
35.74
+0.26 (0.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2024 | 32.22 | 32.60 | 32.22 | 32.49 | 32.17 | 0.43% | 135,478 |
| Jul 1, 2024 | 32.82 | 33.08 | 32.20 | 32.35 | 32.03 | -0.83% | 240,243 |
| Jun 28, 2024 | 32.86 | 32.93 | 32.26 | 32.62 | 32.30 | -1.42% | 529,318 |
| Jun 27, 2024 | 32.63 | 33.22 | 32.21 | 33.09 | 32.76 | 2.29% | 280,912 |
| Jun 26, 2024 | 32.63 | 32.63 | 32.03 | 32.35 | 32.03 | -0.89% | 280,890 |
| Jun 25, 2024 | 33.21 | 33.21 | 32.64 | 32.64 | 32.32 | -1.72% | 236,099 |
| Jun 24, 2024 | 33.27 | 33.56 | 32.89 | 33.21 | 32.88 | 0.15% | 271,083 |
| Jun 21, 2024 | 33.18 | 33.31 | 33.03 | 33.16 | 32.83 | -0.90% | 768,899 |
| Jun 20, 2024 | 33.42 | 33.64 | 33.30 | 33.46 | 33.13 | 0.42% | 198,673 |
| Jun 18, 2024 | 33.18 | 33.56 | 33.00 | 33.32 | 32.99 | 0.82% | 334,373 |
| Jun 17, 2024 | 32.81 | 33.35 | 32.81 | 33.05 | 32.72 | 0.82% | 242,238 |
| Jun 14, 2024 | 33.09 | 33.22 | 32.62 | 32.78 | 32.46 | -1.83% | 331,463 |
| Jun 13, 2024 | 33.61 | 33.75 | 33.25 | 33.39 | 33.06 | -1.65% | 227,205 |
| Jun 12, 2024 | 34.18 | 34.47 | 33.78 | 33.95 | 33.28 | 0.41% | 339,309 |
| Jun 11, 2024 | 33.52 | 33.95 | 33.41 | 33.81 | 33.14 | 0.36% | 464,451 |
| Jun 10, 2024 | 33.97 | 34.09 | 33.67 | 33.69 | 33.02 | -1.64% | 188,059 |
| Jun 7, 2024 | 34.14 | 34.46 | 34.11 | 34.25 | 33.57 | - | 365,258 |
| Jun 6, 2024 | 33.94 | 34.26 | 33.60 | 34.25 | 33.57 | 0.74% | 238,953 |
| Jun 5, 2024 | 34.21 | 34.21 | 33.54 | 34.00 | 33.33 | -0.03% | 135,534 |
| Jun 4, 2024 | 33.94 | 34.26 | 33.91 | 34.01 | 33.34 | 0.03% | 193,097 |
| Jun 3, 2024 | 34.26 | 34.31 | 33.37 | 34.00 | 33.33 | -0.50% | 355,792 |
| May 31, 2024 | 34.01 | 34.43 | 33.70 | 34.17 | 33.49 | 0.50% | 372,118 |
| May 30, 2024 | 34.09 | 34.45 | 33.98 | 34.00 | 33.33 | 0.06% | 209,179 |
| May 29, 2024 | 33.90 | 34.05 | 33.59 | 33.98 | 33.31 | -0.41% | 133,545 |
| May 28, 2024 | 34.09 | 34.31 | 33.54 | 34.12 | 33.44 | 1.07% | 195,592 |
| May 24, 2024 | 33.96 | 33.98 | 33.53 | 33.76 | 33.09 | 0.33% | 150,759 |
| May 23, 2024 | 34.05 | 34.11 | 33.42 | 33.65 | 32.98 | -1.46% | 142,610 |
| May 22, 2024 | 34.03 | 34.60 | 33.82 | 34.15 | 33.47 | - | 138,424 |
| May 21, 2024 | 34.44 | 34.69 | 34.15 | 34.15 | 33.47 | -0.58% | 228,905 |
| May 20, 2024 | 34.96 | 34.96 | 34.32 | 34.35 | 33.67 | -1.43% | 392,647 |
| May 17, 2024 | 34.84 | 35.08 | 34.61 | 34.85 | 34.16 | 0.03% | 158,339 |
| May 16, 2024 | 35.18 | 35.28 | 34.82 | 34.84 | 34.15 | -0.80% | 167,092 |
| May 15, 2024 | 34.58 | 35.21 | 34.42 | 35.12 | 34.42 | 1.50% | 201,080 |
| May 14, 2024 | 35.33 | 35.33 | 34.52 | 34.60 | 33.91 | -1.20% | 237,165 |
| May 13, 2024 | 35.27 | 35.52 | 34.87 | 35.02 | 34.33 | -0.40% | 300,559 |
| May 10, 2024 | 35.20 | 35.56 | 34.60 | 35.16 | 34.46 | -1.15% | 338,184 |
| May 9, 2024 | 36.28 | 37.48 | 34.93 | 35.57 | 34.86 | -9.19% | 680,228 |
| May 8, 2024 | 38.82 | 39.25 | 38.72 | 39.17 | 38.39 | 0.95% | 225,474 |
| May 7, 2024 | 38.33 | 38.97 | 38.33 | 38.80 | 38.03 | 1.25% | 258,662 |
| May 6, 2024 | 37.83 | 38.40 | 37.73 | 38.32 | 37.56 | 2.13% | 287,813 |
| May 3, 2024 | 37.92 | 37.92 | 37.30 | 37.52 | 36.78 | -0.87% | 225,017 |