Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	42.77	43.65	42.53	42.81	42.81	0.61%	216,640
Jan 20, 2026	42.04	42.68	41.74	42.55	42.55	0.19%	240,306
Jan 16, 2026	42.51	42.75	42.19	42.47	42.47	-0.96%	257,300
Jan 15, 2026	42.85	43.48	42.73	42.88	42.88	-0.56%	198,331
Jan 14, 2026	43.12	43.64	42.84	43.12	43.12	0.16%	271,534
Jan 13, 2026	44.54	44.54	42.87	43.05	43.05	-3.30%	253,344
Jan 12, 2026	44.32	46.19	43.98	44.52	44.52	0.09%	197,821
Jan 9, 2026	45.13	45.28	44.41	44.48	44.48	-1.70%	162,686
Jan 8, 2026	44.64	45.74	44.64	45.25	45.25	1.07%	171,286
Jan 7, 2026	45.28	45.69	44.51	44.77	44.77	-1.24%	173,113
Jan 6, 2026	45.09	45.82	44.18	45.33	45.33	-0.44%	310,654
Jan 5, 2026	44.84	46.08	44.78	45.53	45.53	0.77%	267,225
Jan 2, 2026	46.02	46.02	44.93	45.18	45.18	-2.17%	198,328
Dec 31, 2025	46.55	46.55	45.88	46.18	46.18	-0.54%	150,774
Dec 30, 2025	46.45	46.78	46.20	46.43	46.43	-0.30%	163,758
Dec 29, 2025	46.53	46.61	46.20	46.57	46.57	0.15%	155,003
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