Horace Mann Educators Corporation (HMN)
NYSE: HMN · Real-Time Price · USD
43.63
-0.93 (-2.09%)
Dec 5, 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 5, 2025 | 44.54 | 45.17 | 43.33 | 43.63 | 43.63 | -2.09% | 334,466 |
| Dec 4, 2025 | 44.62 | 45.20 | 44.35 | 44.56 | 44.56 | -0.20% | 206,598 |
| Dec 3, 2025 | 45.23 | 45.26 | 44.23 | 44.65 | 44.65 | -0.93% | 182,101 |
| Dec 2, 2025 | 45.41 | 45.53 | 44.86 | 45.07 | 45.07 | -0.33% | 118,194 |
| Dec 1, 2025 | 45.59 | 45.82 | 45.01 | 45.22 | 45.22 | -1.22% | 186,433 |
| Nov 28, 2025 | 45.85 | 46.06 | 45.54 | 45.78 | 45.78 | -0.63% | 80,611 |
| Nov 26, 2025 | 45.71 | 46.42 | 45.71 | 46.07 | 46.07 | 0.48% | 419,313 |
| Nov 25, 2025 | 45.43 | 46.30 | 45.41 | 45.85 | 45.85 | 1.37% | 294,206 |
| Nov 24, 2025 | 46.13 | 46.53 | 45.12 | 45.23 | 45.23 | -2.69% | 230,726 |
| Nov 21, 2025 | 46.22 | 47.07 | 46.07 | 46.48 | 46.48 | 1.18% | 227,283 |
| Nov 20, 2025 | 45.86 | 46.31 | 45.47 | 45.94 | 45.94 | 0.81% | 174,198 |
| Nov 19, 2025 | 45.89 | 46.14 | 45.20 | 45.57 | 45.57 | -0.83% | 245,637 |
| Nov 18, 2025 | 45.62 | 46.37 | 45.40 | 45.95 | 45.95 | 0.64% | 118,183 |
| Nov 17, 2025 | 46.58 | 46.62 | 45.65 | 45.66 | 45.66 | -1.47% | 235,418 |
| Nov 14, 2025 | 45.61 | 46.66 | 45.00 | 46.34 | 46.34 | 2.09% | 249,007 |
| Nov 13, 2025 | 45.40 | 45.58 | 44.99 | 45.39 | 45.39 | -0.22% | 197,174 |
| Nov 12, 2025 | 45.51 | 45.97 | 45.49 | 45.49 | 45.49 | -0.26% | 263,176 |
| Nov 11, 2025 | 45.77 | 46.40 | 45.57 | 45.61 | 45.61 | -0.02% | 144,942 |
| Nov 10, 2025 | 45.00 | 46.06 | 45.00 | 45.62 | 45.62 | 0.62% | 255,022 |
| Nov 7, 2025 | 45.50 | 45.81 | 44.83 | 45.34 | 45.34 | 0.11% | 302,911 |
| Nov 6, 2025 | 46.79 | 47.22 | 45.29 | 45.29 | 45.29 | -3.12% | 255,925 |
| Nov 5, 2025 | 46.30 | 48.33 | 45.93 | 46.75 | 46.75 | 3.34% | 369,992 |
| Nov 4, 2025 | 44.41 | 45.45 | 44.27 | 45.24 | 45.24 | 2.24% | 288,940 |
| Nov 3, 2025 | 44.65 | 44.65 | 43.80 | 44.25 | 44.25 | -1.03% | 207,779 |
| Oct 31, 2025 | 44.40 | 45.15 | 44.24 | 44.71 | 44.71 | 0.34% | 294,339 |
| Oct 30, 2025 | 44.36 | 45.45 | 44.36 | 44.56 | 44.56 | 0.52% | 258,209 |
| Oct 29, 2025 | 43.95 | 45.25 | 43.64 | 44.33 | 44.33 | 0.36% | 458,884 |
| Oct 28, 2025 | 44.30 | 45.50 | 44.17 | 44.17 | 44.17 | -0.54% | 467,057 |
| Oct 27, 2025 | 44.96 | 45.10 | 44.06 | 44.41 | 44.41 | -1.18% | 138,900 |
| Oct 24, 2025 | 44.94 | 45.75 | 44.84 | 44.94 | 44.94 | 0.36% | 400,269 |
| Oct 23, 2025 | 44.80 | 44.91 | 44.32 | 44.78 | 44.78 | -0.02% | 136,632 |
| Oct 22, 2025 | 44.58 | 44.97 | 44.20 | 44.79 | 44.79 | 0.88% | 165,324 |
| Oct 21, 2025 | 44.35 | 44.73 | 44.18 | 44.40 | 44.40 | 0.36% | 139,652 |
| Oct 20, 2025 | 44.01 | 44.36 | 43.91 | 44.24 | 44.24 | 0.57% | 94,254 |
| Oct 17, 2025 | 43.61 | 44.13 | 43.61 | 43.99 | 43.99 | 0.99% | 138,200 |
| Oct 16, 2025 | 44.23 | 44.23 | 43.45 | 43.56 | 43.56 | -2.51% | 127,353 |
| Oct 15, 2025 | 45.48 | 45.48 | 44.34 | 44.68 | 44.68 | -2.17% | 183,430 |
| Oct 14, 2025 | 44.36 | 45.70 | 44.36 | 45.67 | 45.67 | 3.07% | 188,851 |
| Oct 13, 2025 | 44.12 | 44.54 | 44.02 | 44.31 | 44.31 | 0.52% | 132,699 |
| Oct 10, 2025 | 45.24 | 45.48 | 44.02 | 44.08 | 44.08 | -2.00% | 186,418 |
| Oct 9, 2025 | 44.50 | 45.17 | 44.13 | 44.98 | 44.98 | 1.08% | 206,772 |
| Oct 8, 2025 | 44.59 | 44.83 | 44.32 | 44.50 | 44.50 | 0.47% | 139,326 |
| Oct 7, 2025 | 44.32 | 44.95 | 44.25 | 44.29 | 44.29 | - | 164,309 |
| Oct 6, 2025 | 44.41 | 44.79 | 44.11 | 44.29 | 44.29 | -0.27% | 182,136 |
| Oct 3, 2025 | 44.02 | 45.07 | 44.02 | 44.41 | 44.41 | 0.45% | 219,402 |
| Oct 2, 2025 | 44.11 | 44.33 | 43.76 | 44.21 | 44.21 | -0.50% | 160,572 |
| Oct 1, 2025 | 44.81 | 45.27 | 44.42 | 44.43 | 44.43 | -1.64% | 175,327 |
| Sep 30, 2025 | 44.82 | 45.38 | 44.79 | 45.17 | 45.17 | 0.56% | 156,567 |
| Sep 29, 2025 | 45.80 | 45.80 | 44.64 | 44.92 | 44.92 | -1.92% | 208,704 |
| Sep 26, 2025 | 45.67 | 46.22 | 45.41 | 45.80 | 45.80 | 0.93% | 278,665 |