Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	42.23	42.61	41.93	42.22	42.22	1.76%	221,779
Mar 20, 2026	41.82	42.15	41.29	41.49	41.49	-0.34%	726,633
Mar 19, 2026	41.62	42.26	41.38	41.63	41.63	0.02%	254,208
Mar 18, 2026	41.99	42.19	41.44	41.62	41.62	-1.28%	337,649
Mar 17, 2026	42.48	43.59	41.98	42.16	42.16	-0.71%	245,606
Mar 16, 2026	42.72	43.09	42.11	42.46	42.10	0.17%	335,504
Mar 13, 2026	43.01	43.01	42.10	42.39	42.03	-0.52%	300,150
Mar 12, 2026	41.77	42.65	41.74	42.61	42.25	0.83%	219,299
Mar 11, 2026	42.27	42.51	41.84	42.26	41.90	-0.24%	233,655
Mar 10, 2026	41.96	42.91	41.72	42.36	42.00	0.57%	305,732
Mar 9, 2026	43.26	43.26	41.57	42.12	41.76	-2.97%	387,452
Mar 6, 2026	42.93	43.45	42.13	43.41	43.04	-0.18%	257,239
Mar 5, 2026	43.24	43.58	42.83	43.49	43.12	-0.23%	269,827
Mar 4, 2026	43.44	43.77	42.89	43.59	43.22	0.37%	264,865
Mar 3, 2026	43.91	43.95	42.73	43.43	43.06	-2.23%	234,778
Mar 2, 2026	44.09	44.85	43.47	44.42	44.04	2.09%	249,029
Feb 27, 2026	43.26	43.70	42.84	43.51	43.14	-0.05%	338,607
Feb 26, 2026	43.64	44.14	43.25	43.53	43.16	0.55%	143,070
Feb 25, 2026	42.84	43.35	42.18	43.29	42.92	1.76%	178,093
Feb 24, 2026	42.44	42.63	41.99	42.54	42.18	0.45%	215,977
Feb 23, 2026	43.01	43.60	42.12	42.35	41.99	-1.79%	230,391
Feb 20, 2026	43.22	43.26	42.31	43.12	42.75	0.28%	225,356
Feb 19, 2026	43.47	43.86	42.65	43.00	42.64	-0.99%	311,946
Feb 18, 2026	43.07	43.69	42.67	43.43	43.06	0.70%	243,965
Feb 17, 2026	42.94	43.48	42.60	43.13	42.76	1.32%	166,692
Feb 13, 2026	42.86	42.98	42.24	42.57	42.21	-0.51%	165,609
Feb 12, 2026	42.69	43.00	42.17	42.79	42.43	0.54%	227,668
Feb 11, 2026	43.05	43.07	42.02	42.56	42.20	-0.91%	177,670
Feb 10, 2026	42.69	43.34	42.26	42.95	42.59	0.75%	323,793
Feb 9, 2026	43.05	43.11	42.27	42.63	42.27	-1.27%	264,143
Feb 6, 2026	44.77	44.77	42.97	43.18	42.81	-3.31%	252,607
Feb 5, 2026	43.49	45.13	43.14	44.66	44.28	3.31%	455,731
Feb 4, 2026	43.27	44.69	42.03	43.23	42.86	-3.76%	524,062
Feb 3, 2026	44.76	45.62	44.35	44.92	44.54	0.09%	258,145
Feb 2, 2026	44.97	45.22	44.64	44.88	44.50	0.16%	245,283
Jan 30, 2026	43.82	45.02	43.68	44.81	44.43	1.59%	330,220
Jan 29, 2026	43.31	44.12	43.31	44.11	43.74	2.18%	191,106
Jan 28, 2026	42.87	43.57	42.52	43.17	42.80	0.63%	211,700
Jan 27, 2026	43.10	43.19	42.80	42.90	42.54	-0.60%	179,571
Jan 26, 2026	42.80	43.54	42.56	43.16	42.79	1.01%	268,906
Jan 23, 2026	43.06	43.29	42.31	42.73	42.37	-1.43%	268,324
Jan 22, 2026	42.71	43.38	42.50	43.35	42.98	1.26%	338,228
Jan 21, 2026	42.77	43.65	42.53	42.81	42.45	0.61%	216,640
Jan 20, 2026	42.04	42.68	41.74	42.55	42.19	0.19%	240,306
Jan 16, 2026	42.51	42.75	42.19	42.47	42.11	-0.96%	259,737
Jan 15, 2026	42.85	43.48	42.73	42.88	42.52	-0.56%	198,331
Jan 14, 2026	43.12	43.64	42.84	43.12	42.75	0.16%	271,534
Jan 13, 2026	44.54	44.54	42.87	43.05	42.68	-3.30%	253,344
Jan 12, 2026	44.32	46.19	43.98	44.52	44.14	0.09%	198,121
Jan 9, 2026	45.13	45.28	44.41	44.48	44.10	-1.70%	162,689