Horace Mann Educators Corporation (HMN)

NYSE: HMN · Real-Time Price · USD

47.47

-0.31 (-0.65%)

At close: Nov 3, 2026, 4:00 PM EST

49.50

+2.03 (4.28%)

Pre-market: Nov 4, 2026, 8:05 AM EST

Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	47.65	48.22	46.98	47.47	47.47	-0.65%	324,041
Nov 2, 2026	46.74	47.82	46.40	47.78	47.78	2.27%	296,964
Oct 30, 2026	47.19	47.19	46.53	46.72	46.72	0.21%	298,391
Oct 29, 2026	46.35	46.70	46.20	46.62	46.62	1.79%	200,407
Oct 28, 2026	46.10	46.27	45.52	45.80	45.80	-1.02%	160,536
Oct 27, 2026	46.63	46.63	45.98	46.27	46.27	-0.47%	332,468
Oct 26, 2026	46.55	47.02	46.37	46.49	46.49	0.41%	212,692
Oct 23, 2026	47.20	47.56	46.10	46.30	46.30	-2.26%	340,252
Oct 22, 2026	46.31	47.49	46.31	47.37	47.37	2.20%	339,829
Oct 21, 2026	46.47	46.79	46.09	46.35	46.35	-0.24%	220,087
Oct 20, 2026	46.67	47.30	46.29	46.46	46.46	0.37%	247,950
Oct 19, 2026	46.16	46.47	46.01	46.29	46.29	-0.09%	213,633
Oct 16, 2026	46.15	46.55	45.93	46.33	46.33	0.76%	322,137
Oct 15, 2026	46.46	46.89	45.27	45.98	45.98	0.50%	309,092
Oct 14, 2026	45.55	45.93	45.03	45.75	45.75	-0.17%	308,384
Oct 13, 2026	45.97	45.97	45.55	45.83	45.83	0.48%	257,481
Oct 12, 2026	45.41	45.80	45.07	45.61	45.61	0.11%	236,960
Oct 9, 2026	45.72	45.89	45.22	45.56	45.56	-0.74%	182,567
Oct 8, 2026	45.28	46.07	44.99	45.90	45.90	1.82%	184,005
Oct 7, 2026	45.44	45.44	44.90	45.08	45.08	-0.94%	336,249
Oct 6, 2026	45.70	46.00	45.33	45.51	45.51	-0.20%	241,370
Oct 5, 2026	45.32	45.99	45.03	45.60	45.60	0.75%	274,234
Oct 2, 2026	45.16	45.72	45.01	45.26	45.26	0.71%	336,822
Oct 1, 2026	44.37	45.13	44.28	44.94	44.94	0.76%	358,322
Sep 30, 2026	45.42	45.63	44.60	44.60	44.60	-2.00%	301,460
Sep 29, 2026	44.78	45.58	44.64	45.51	45.51	1.20%	351,352
Sep 28, 2026	45.63	45.63	44.90	44.97	44.97	-0.84%	376,221
Sep 25, 2026	46.00	46.24	45.31	45.35	45.35	-1.16%	372,053
Sep 24, 2026	46.94	46.94	45.85	45.88	45.88	-1.42%	375,391
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