Horace Mann Educators Corporation (HMN)

NYSE: HMN · Real-Time Price · USD

46.54

-0.67 (-1.42%)

At close: Sep 23, 2026, 4:00 PM EDT

46.54

0.00 (0.00%)

After-hours: Sep 23, 2026, 7:30 PM EDT

Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	47.51	47.65	46.30	46.54	46.54	-1.42%	333,949
Sep 22, 2026	48.43	48.43	47.13	47.21	47.21	-2.05%	302,545
Sep 21, 2026	48.52	48.86	48.12	48.20	48.20	-0.37%	237,271
Sep 18, 2026	48.22	48.65	47.78	48.38	48.38	-0.37%	1,092,732
Sep 17, 2026	49.43	49.50	48.50	48.56	48.56	-1.64%	352,387
Sep 16, 2026	49.18	49.69	48.70	49.37	49.37	0.45%	407,201
Sep 15, 2026	49.65	49.94	49.11	49.51	49.15	-0.54%	351,871
Sep 14, 2026	49.12	50.04	49.12	49.78	49.42	2.07%	460,931
Sep 11, 2026	50.15	50.42	48.59	48.77	48.42	-1.53%	305,127
Sep 10, 2026	49.89	50.20	49.35	49.53	49.17	0.18%	362,145
Sep 9, 2026	50.01	50.13	49.00	49.44	49.08	-1.90%	316,509
Sep 8, 2026	50.43	50.74	50.33	50.40	50.03	-1.06%	173,085
Sep 4, 2026	51.53	51.82	50.80	50.94	50.57	-1.91%	274,180
Sep 3, 2026	52.04	52.66	51.84	51.93	51.55	0.83%	171,115
Sep 2, 2026	51.11	51.86	50.95	51.50	51.13	1.58%	198,980
Sep 1, 2026	51.21	51.30	50.57	50.70	50.33	-0.37%	239,173
Aug 31, 2026	51.25	51.40	50.55	50.89	50.52	-0.90%	199,457
Aug 28, 2026	51.27	51.74	50.60	51.35	50.98	0.39%	170,768
Aug 27, 2026	50.80	51.18	50.30	51.15	50.78	-0.53%	142,560
Aug 26, 2026	51.06	51.90	50.96	51.42	51.05	0.78%	185,364
Aug 25, 2026	51.25	51.28	50.48	51.02	50.65	-0.35%	170,517
Aug 24, 2026	50.72	51.41	50.30	51.20	50.83	1.19%	170,680
Aug 21, 2026	50.48	50.95	50.22	50.60	50.23	0.38%	202,586
Aug 20, 2026	50.25	50.84	49.94	50.41	50.04	0.04%	183,999
Aug 19, 2026	51.20	52.33	50.15	50.39	50.02	-2.36%	235,717
Aug 18, 2026	51.85	52.44	51.32	51.61	51.23	0.60%	439,106
Aug 17, 2026	52.47	53.04	51.02	51.30	50.93	-2.23%	264,665
Aug 14, 2026	51.97	52.77	51.61	52.47	52.09	1.14%	269,900
Aug 13, 2026	52.22	52.64	51.17	51.88	51.50	0.66%	233,909
Aug 12, 2026	51.99	52.59	51.29	51.54	51.17	-1.38%	356,923
Aug 11, 2026	52.82	53.25	52.23	52.26	51.88	-1.10%	265,510
Aug 10, 2026	51.71	52.87	51.55	52.84	52.46	1.19%	225,108
Aug 7, 2026	54.44	54.44	51.77	52.22	51.84	-3.51%	244,894
Aug 6, 2026	54.92	55.33	53.55	54.12	53.73	3.88%	386,881
Aug 5, 2026	52.16	52.45	51.74	52.10	51.72	0.25%	193,341
Aug 4, 2026	52.22	52.22	50.86	51.97	51.59	0.31%	225,143
Aug 3, 2026	51.85	52.81	51.59	51.81	51.43	-0.58%	209,124
Jul 31, 2026	51.73	52.27	51.45	52.11	51.73	0.19%	193,526
Jul 30, 2026	52.41	52.41	51.31	52.01	51.63	-0.40%	183,509
Jul 29, 2026	52.33	53.10	51.71	52.22	51.84	-0.53%	264,993
Jul 28, 2026	52.11	53.23	52.11	52.50	52.12	1.43%	209,875
Jul 27, 2026	52.61	52.62	51.66	51.76	51.38	-0.65%	177,111
Jul 24, 2026	51.58	52.55	51.36	52.10	51.72	1.54%	245,882
Jul 23, 2026	51.06	51.58	50.35	51.31	50.94	-0.10%	301,587
Jul 22, 2026	51.74	51.93	50.68	51.36	50.99	-0.72%	248,439
Jul 21, 2026	51.36	51.75	50.76	51.73	51.35	0.29%	297,278
Jul 20, 2026	52.53	52.88	51.57	51.58	51.20	-1.96%	201,802
Jul 17, 2026	52.30	53.44	51.37	52.61	52.23	0.96%	326,996
Jul 16, 2026	50.92	52.15	50.78	52.11	51.73	2.24%	308,749
Jul 15, 2026	51.87	51.87	50.72	50.97	50.60	-2.54%	205,189