Horace Mann Educators Corporation (HMN)

Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	43.33	43.99	43.22	43.93	-	1.81%	249,516
Jun 5, 2025	43.11	43.19	42.50	43.15	43.15	0.35%	397,357
Jun 4, 2025	43.26	43.59	42.90	43.00	43.00	-1.22%	278,054
Jun 3, 2025	43.77	44.03	43.10	43.53	43.53	-0.62%	210,410
Jun 2, 2025	43.24	43.81	42.90	43.80	43.80	0.85%	199,078
May 30, 2025	43.24	43.80	42.86	43.43	43.43	0.28%	240,815
May 29, 2025	43.28	43.38	42.97	43.31	43.31	-0.12%	161,469
May 28, 2025	43.75	43.87	43.34	43.36	43.36	-1.21%	189,631
May 27, 2025	43.15	43.96	42.93	43.89	43.89	2.26%	258,204
May 23, 2025	42.85	43.08	42.65	42.92	42.92	-0.28%	239,680
May 22, 2025	42.88	43.41	42.20	43.04	43.04	-0.23%	574,503
May 21, 2025	43.69	43.81	42.93	43.14	43.14	-1.87%	285,626
May 20, 2025	43.76	44.44	43.76	43.96	43.96	-	540,887
May 19, 2025	43.58	44.15	43.20	43.96	43.96	0.96%	564,609
May 16, 2025	42.81	44.27	42.60	43.54	43.54	2.25%	523,597
May 15, 2025	41.67	42.63	41.44	42.58	42.58	2.68%	495,176
May 14, 2025	41.72	41.80	41.05	41.47	41.47	-0.31%	357,773
May 13, 2025	42.19	42.35	41.35	41.60	41.60	-0.95%	465,464
May 12, 2025	42.37	42.37	41.61	42.00	42.00	0.07%	412,111
May 9, 2025	42.00	42.03	41.61	41.97	41.97	0.07%	188,826
May 8, 2025	41.83	42.16	41.63	41.94	41.94	0.55%	214,290
May 7, 2025	41.30	42.00	40.06	41.71	41.71	0.24%	376,117
May 6, 2025	41.79	42.47	40.70	41.61	41.61	-1.44%	262,297
May 5, 2025	41.99	42.47	41.74	42.22	42.22	-0.07%	185,384
May 2, 2025	41.58	42.46	41.58	42.25	42.25	2.10%	244,335
May 1, 2025	41.36	41.70	40.90	41.38	41.38	-0.39%	257,504
Apr 30, 2025	42.17	42.23	40.88	41.54	41.54	-1.98%	290,424
Apr 29, 2025	41.50	42.51	41.30	42.38	42.38	1.75%	327,075
Apr 28, 2025	40.82	41.74	40.81	41.65	41.65	2.33%	315,484
Apr 25, 2025	40.47	40.72	39.65	40.70	40.70	0.02%	235,189
Apr 24, 2025	40.22	40.83	40.06	40.69	40.69	0.82%	197,734
Apr 23, 2025	40.39	40.99	40.20	40.36	40.36	0.15%	224,321
Apr 22, 2025	39.33	40.60	38.88	40.30	40.30	3.76%	217,450
Apr 21, 2025	39.86	40.11	38.76	38.84	38.84	-2.78%	238,520
Apr 17, 2025	40.32	40.74	39.82	39.95	39.95	-1.14%	283,099
Apr 16, 2025	41.01	41.20	40.16	40.41	40.41	-0.83%	216,064
Apr 15, 2025	40.67	41.12	40.40	40.75	40.75	0.59%	176,747
Apr 14, 2025	39.63	40.78	39.63	40.51	40.51	2.87%	189,333
Apr 11, 2025	39.79	40.01	38.84	39.38	39.38	-1.28%	246,771
Apr 10, 2025	39.80	40.78	39.33	39.89	39.89	-0.99%	380,082
Apr 9, 2025	39.36	41.81	39.00	40.29	40.29	1.61%	582,145
Apr 8, 2025	41.58	41.99	39.42	39.65	39.65	-1.90%	409,925
Apr 7, 2025	40.40	42.31	40.01	40.42	40.42	-2.44%	505,253
Apr 4, 2025	41.61	42.76	40.97	41.43	41.43	-3.81%	731,113
Apr 3, 2025	42.45	43.47	42.17	43.07	43.07	-0.90%	256,564
Apr 2, 2025	42.94	43.69	42.94	43.46	43.46	0.05%	175,079
Apr 1, 2025	42.55	43.46	42.27	43.44	43.44	1.66%	208,526
Mar 31, 2025	42.36	42.97	42.22	42.73	42.73	0.23%	176,602
Mar 28, 2025	43.01	43.19	42.28	42.63	42.63	-1.14%	111,716
Mar 27, 2025	42.62	43.28	42.43	43.12	43.12	1.27%	127,001

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.