Horace Mann Educators Corporation (HMN)
NYSE: HMN · Real-Time Price · USD
51.50
+0.80 (1.58%)
Sep 2, 2026, 4:00 PM EDT - Market closed
Horace Mann Educators Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 51.11 | 51.86 | 50.95 | 51.50 | 51.50 | 1.58% | 198,961 |
| Sep 1, 2026 | 51.21 | 51.30 | 50.57 | 50.70 | 50.70 | -0.37% | 239,172 |
| Aug 31, 2026 | 51.25 | 51.40 | 50.55 | 50.89 | 50.89 | -0.90% | 184,129 |
| Aug 28, 2026 | 51.27 | 51.74 | 50.60 | 51.35 | 51.35 | 0.39% | 170,512 |
| Aug 27, 2026 | 50.80 | 51.18 | 50.30 | 51.15 | 51.15 | -0.53% | 140,408 |
| Aug 26, 2026 | 51.06 | 51.90 | 50.96 | 51.42 | 51.42 | 0.78% | 183,286 |
| Aug 25, 2026 | 51.25 | 51.28 | 50.48 | 51.02 | 51.02 | -0.35% | 170,510 |
| Aug 24, 2026 | 50.72 | 51.41 | 50.30 | 51.20 | 51.20 | 1.19% | 164,040 |
| Aug 21, 2026 | 50.48 | 50.95 | 50.22 | 50.60 | 50.60 | 0.38% | 202,578 |
| Aug 20, 2026 | 50.25 | 50.84 | 49.94 | 50.41 | 50.41 | 0.04% | 183,797 |
| Aug 19, 2026 | 51.20 | 52.33 | 50.15 | 50.39 | 50.39 | -2.36% | 235,637 |
| Aug 18, 2026 | 51.85 | 52.44 | 51.32 | 51.61 | 51.61 | 0.60% | 438,645 |
| Aug 17, 2026 | 52.47 | 53.04 | 51.02 | 51.30 | 51.30 | -2.23% | 264,641 |
| Aug 14, 2026 | 51.97 | 52.77 | 51.61 | 52.47 | 52.47 | 1.14% | 269,899 |
| Aug 13, 2026 | 52.22 | 52.64 | 51.17 | 51.88 | 51.88 | 0.66% | 233,908 |
| Aug 12, 2026 | 51.99 | 52.59 | 51.29 | 51.54 | 51.54 | -1.38% | 345,665 |
| Aug 11, 2026 | 52.82 | 53.25 | 52.23 | 52.26 | 52.26 | -1.10% | 265,507 |
| Aug 10, 2026 | 51.71 | 52.87 | 51.55 | 52.84 | 52.84 | 1.19% | 225,095 |
| Aug 7, 2026 | 54.44 | 54.44 | 51.77 | 52.22 | 52.22 | -3.51% | 244,893 |
| Aug 6, 2026 | 54.92 | 55.33 | 53.55 | 54.12 | 54.12 | 3.88% | 386,880 |
| Aug 5, 2026 | 52.16 | 52.45 | 51.74 | 52.10 | 52.10 | 0.25% | 193,337 |
| Aug 4, 2026 | 52.22 | 52.22 | 50.86 | 51.97 | 51.97 | 0.31% | 225,006 |
| Aug 3, 2026 | 51.85 | 52.81 | 51.59 | 51.81 | 51.81 | -0.58% | 208,968 |
| Jul 31, 2026 | 51.73 | 52.27 | 51.45 | 52.11 | 52.11 | 0.19% | 193,526 |
| Jul 30, 2026 | 52.41 | 52.41 | 51.31 | 52.01 | 52.01 | -0.40% | 183,503 |
| Jul 29, 2026 | 52.33 | 53.10 | 51.71 | 52.22 | 52.22 | -0.53% | 264,992 |
| Jul 28, 2026 | 52.11 | 53.23 | 52.11 | 52.50 | 52.50 | 1.43% | 197,125 |
| Jul 27, 2026 | 52.61 | 52.62 | 51.66 | 51.76 | 51.76 | -0.65% | 177,111 |
| Jul 24, 2026 | 51.58 | 52.55 | 51.36 | 52.10 | 52.10 | 1.54% | 245,882 |
| Jul 23, 2026 | 51.06 | 51.58 | 50.35 | 51.31 | 51.31 | -0.10% | 301,587 |
| Jul 22, 2026 | 51.74 | 51.93 | 50.68 | 51.36 | 51.36 | -0.72% | 248,439 |
| Jul 21, 2026 | 51.36 | 51.75 | 50.76 | 51.73 | 51.73 | 0.29% | 297,118 |
| Jul 20, 2026 | 52.53 | 52.88 | 51.57 | 51.58 | 51.58 | -1.96% | 201,799 |
| Jul 17, 2026 | 52.30 | 53.44 | 51.37 | 52.61 | 52.61 | 0.96% | 326,996 |
| Jul 16, 2026 | 50.92 | 52.15 | 50.78 | 52.11 | 52.11 | 2.24% | 308,749 |
| Jul 15, 2026 | 51.87 | 51.87 | 50.72 | 50.97 | 50.97 | -2.54% | 205,159 |
| Jul 14, 2026 | 52.23 | 52.75 | 51.66 | 52.30 | 52.30 | -0.46% | 295,832 |
| Jul 13, 2026 | 52.88 | 53.39 | 52.29 | 52.54 | 52.54 | 0.02% | 304,232 |
| Jul 10, 2026 | 52.94 | 52.94 | 52.24 | 52.53 | 52.53 | -0.49% | 333,526 |
| Jul 9, 2026 | 53.34 | 53.74 | 52.79 | 52.79 | 52.79 | -1.20% | 252,370 |
| Jul 8, 2026 | 54.07 | 54.34 | 53.43 | 53.43 | 53.43 | -0.78% | 230,680 |
| Jul 7, 2026 | 53.69 | 55.56 | 53.69 | 53.85 | 53.85 | -0.50% | 233,982 |
| Jul 6, 2026 | 53.87 | 54.64 | 53.39 | 54.12 | 54.12 | 0.50% | 271,321 |
| Jul 2, 2026 | 53.15 | 54.25 | 52.77 | 53.85 | 53.85 | 2.34% | 237,286 |
| Jul 1, 2026 | 51.87 | 52.93 | 51.77 | 52.62 | 52.62 | 1.88% | 213,290 |
| Jun 30, 2026 | 51.96 | 52.61 | 51.56 | 51.65 | 51.65 | -0.79% | 221,259 |
| Jun 29, 2026 | 51.65 | 52.39 | 51.03 | 52.06 | 52.06 | 0.89% | 345,696 |
| Jun 26, 2026 | 50.96 | 51.82 | 50.56 | 51.60 | 51.60 | 1.84% | 695,730 |
| Jun 25, 2026 | 50.55 | 51.49 | 50.50 | 50.67 | 50.67 | 0.20% | 267,387 |
| Jun 24, 2026 | 51.26 | 51.50 | 50.57 | 50.57 | 50.57 | -0.35% | 447,824 |