Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	212,675
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%	136,624
Apr 23, 2026	45.49	46.55	45.12	46.26	46.26	2.05%	362,176
Apr 22, 2026	45.25	45.58	44.72	45.33	45.33	0.13%	214,586
Apr 21, 2026	44.66	45.56	44.38	45.27	45.27	0.20%	182,661
Apr 20, 2026	45.36	45.84	45.07	45.18	45.18	-0.51%	126,543
Apr 17, 2026	44.66	45.91	44.40	45.41	45.41	1.50%	191,928
Apr 16, 2026	44.27	44.75	44.27	44.74	44.74	0.47%	124,073
Apr 15, 2026	43.93	44.66	43.93	44.53	44.53	0.38%	103,310
Apr 14, 2026	44.52	44.61	44.17	44.36	44.36	-0.85%	136,875
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%	112,315
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%	208,028
Apr 6, 2026	43.15	43.73	43.13	43.60	43.60	0.90%	157,184
Apr 2, 2026	43.10	43.27	42.43	43.21	43.21	1.05%	210,411
Apr 1, 2026	42.92	43.12	42.37	42.76	42.76	0.19%	159,192
Mar 31, 2026	43.38	43.53	42.31	42.68	42.68	-1.00%	240,949
Mar 30, 2026	42.55	43.40	41.92	43.11	43.11	1.91%	278,557
Mar 27, 2026	42.76	42.76	42.22	42.30	42.30	-1.33%	216,943
Mar 26, 2026	42.40	42.98	42.40	42.87	42.87	0.52%	178,984
Mar 25, 2026	43.21	43.30	42.37	42.65	42.65	-0.56%	244,464
Mar 24, 2026	41.93	42.94	41.88	42.89	42.89	1.59%	272,073
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