Horace Mann Educators Corporation (HMN)

Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.05	43.07	42.02	42.56	42.56	-0.91%	177,667
Feb 10, 2026	42.69	43.34	42.26	42.95	42.95	0.75%	267,999
Feb 9, 2026	43.05	43.11	42.27	42.63	42.63	-1.27%	264,143
Feb 6, 2026	44.77	44.77	42.97	43.18	43.18	-3.31%	252,607
Feb 5, 2026	43.49	45.13	43.14	44.66	44.66	3.31%	455,686
Feb 4, 2026	43.27	44.69	42.03	43.23	43.23	-3.76%	524,062
Feb 3, 2026	44.76	45.62	44.35	44.92	44.92	0.09%	258,137
Feb 2, 2026	44.97	45.22	44.64	44.88	44.88	0.16%	245,283
Jan 30, 2026	43.82	45.02	43.68	44.81	44.81	1.59%	330,220
Jan 29, 2026	43.31	44.12	43.31	44.11	44.11	2.18%	191,048
Jan 28, 2026	42.87	43.57	42.52	43.17	43.17	0.63%	211,542
Jan 27, 2026	43.10	43.19	42.80	42.90	42.90	-0.60%	179,570
Jan 26, 2026	42.80	43.54	42.56	43.16	43.16	1.01%	268,906
Jan 23, 2026	43.06	43.29	42.31	42.73	42.73	-1.43%	268,324
Jan 22, 2026	42.71	43.38	42.50	43.35	43.35	1.26%	217,328
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

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.