Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	48.93	49.60	48.38	48.86	48.86	0.23%	293,896
Jun 11, 2026	48.83	49.20	47.66	48.75	48.75	0.52%	204,843
Jun 10, 2026	48.19	49.21	47.89	48.50	48.50	1.74%	295,944
Jun 9, 2026	46.92	47.87	46.88	47.67	47.67	2.32%	277,900
Jun 8, 2026	46.72	47.06	46.54	46.59	46.59	-0.81%	159,674
Jun 5, 2026	45.89	47.28	45.89	46.97	46.97	3.05%	161,373
Jun 4, 2026	45.87	46.56	45.36	45.58	45.58	0.62%	257,725
Jun 3, 2026	45.67	46.18	44.94	45.30	45.30	-1.67%	230,958
Jun 2, 2026	45.24	46.49	45.24	46.07	46.07	1.45%	217,229
Jun 1, 2026	45.43	45.83	45.15	45.41	45.41	-0.70%	284,249
May 29, 2026	46.13	46.51	45.31	45.73	45.73	-1.34%	234,947
May 28, 2026	46.69	47.26	46.32	46.35	46.35	-0.90%	298,103
May 27, 2026	47.33	47.83	46.37	46.77	46.77	-1.29%	281,300
May 26, 2026	46.47	47.53	46.47	47.38	47.38	1.15%	262,999
May 22, 2026	47.50	47.93	46.61	46.84	46.84	-1.70%	285,705
May 21, 2026	46.58	47.73	45.96	47.65	47.65	1.88%	264,470
May 20, 2026	46.01	46.84	45.84	46.77	46.77	1.30%	344,909
May 19, 2026	46.03	46.38	45.56	46.17	46.17	0.98%	217,057
May 18, 2026	45.00	45.91	45.00	45.72	45.72	1.62%	134,443
May 15, 2026	45.16	45.59	44.62	44.99	44.99	0.22%	190,921
May 14, 2026	44.43	45.02	44.43	44.89	44.89	1.84%	140,434
May 13, 2026	44.32	44.50	43.67	44.08	44.08	-0.77%	128,901
May 12, 2026	44.51	44.89	43.65	44.42	44.42	0.29%	161,310
May 11, 2026	44.69	44.77	43.89	44.29	44.29	-0.49%	160,425
May 8, 2026	45.12	45.12	43.93	44.51	44.51	-1.42%	171,051
May 7, 2026	45.45	45.84	44.02	45.15	45.15	-1.10%	233,466
May 6, 2026	46.08	46.39	45.28	45.65	45.65	-0.70%	217,966
May 5, 2026	45.50	46.16	45.30	45.97	45.97	0.90%	219,953
May 4, 2026	45.59	46.50	45.24	45.56	45.56	-0.89%	208,734
May 1, 2026	45.64	46.37	45.22	45.97	45.97	1.17%	265,829
Apr 30, 2026	45.49	45.99	45.30	45.44	45.44	-0.96%	212,676
Apr 29, 2026	45.99	46.37	45.38	45.88	45.88	-0.54%	230,596
Apr 28, 2026	46.28	46.75	46.09	46.13	46.13	0.72%	192,417
Apr 27, 2026	45.37	46.17	45.37	45.80	45.80	0.57%	119,489
Apr 24, 2026	46.05	46.18	45.40	45.54	45.54	-1.56%	145,884
Apr 23, 2026	45.49	46.55	45.12	46.26	46.26	2.05%	362,177
Apr 22, 2026	45.25	45.58	44.72	45.33	45.33	0.13%	215,632
Apr 21, 2026	44.66	45.56	44.38	45.27	45.27	0.20%	184,718
Apr 20, 2026	45.36	45.84	45.07	45.18	45.18	-0.51%	126,951
Apr 17, 2026	44.66	45.91	44.40	45.41	45.41	1.50%	193,106
Apr 16, 2026	44.27	44.75	44.27	44.74	44.74	0.47%	127,195
Apr 15, 2026	43.93	44.66	43.93	44.53	44.53	0.38%	107,419
Apr 14, 2026	44.52	44.61	44.17	44.36	44.36	-0.85%	139,201
Apr 13, 2026	44.14	44.78	43.56	44.74	44.74	1.18%	179,860
Apr 10, 2026	44.76	45.09	44.04	44.22	44.22	-1.78%	120,364
Apr 9, 2026	44.40	45.35	44.35	45.02	45.02	0.94%	247,261
Apr 8, 2026	44.35	44.83	43.91	44.60	44.60	1.46%	389,950
Apr 7, 2026	43.73	44.31	43.26	43.96	43.96	0.83%	208,556
Apr 6, 2026	43.15	43.73	43.13	43.60	43.60	0.90%	161,018
Apr 2, 2026	43.10	43.27	42.43	43.21	43.21	1.05%	210,411