Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.36	52.02	51.36	51.99	-	1.33%	159,313
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
Jun 23, 2026	49.32	50.83	49.03	50.75	50.75	3.51%	244,194
Jun 22, 2026	48.47	50.51	48.47	49.03	49.03	0.72%	237,458
Jun 18, 2026	49.07	49.19	48.15	48.68	48.68	0.12%	499,962
Jun 17, 2026	48.48	48.96	48.12	48.62	48.62	-0.18%	322,535
Jun 16, 2026	48.69	49.11	48.44	48.71	48.71	0.85%	377,237
Jun 15, 2026	48.10	48.81	48.00	48.30	48.30	-0.41%	415,762
Jun 12, 2026	48.93	49.60	48.38	48.86	48.50	0.23%	293,996
Jun 11, 2026	48.83	49.20	47.66	48.75	48.39	0.52%	205,133
Jun 10, 2026	48.19	49.21	47.89	48.50	48.14	1.74%	296,000
Jun 9, 2026	46.92	47.87	46.88	47.67	47.32	2.32%	278,061
Jun 8, 2026	46.72	47.06	46.54	46.59	46.25	-0.81%	159,674
Jun 5, 2026	45.89	47.28	45.89	46.97	46.62	3.05%	161,791
Jun 4, 2026	45.87	46.56	45.36	45.58	45.24	0.62%	257,725
Jun 3, 2026	45.67	46.18	44.94	45.30	44.97	-1.67%	230,958
Jun 2, 2026	45.24	46.49	45.24	46.07	45.73	1.45%	217,329
Jun 1, 2026	45.43	45.83	45.15	45.41	45.08	-0.70%	284,249
May 29, 2026	46.13	46.51	45.31	45.73	45.39	-1.34%	236,852
May 28, 2026	46.69	47.26	46.32	46.35	46.01	-0.90%	298,103
May 27, 2026	47.33	47.83	46.37	46.77	46.43	-1.29%	281,441
May 26, 2026	46.47	47.53	46.47	47.38	47.03	1.15%	263,000
May 22, 2026	47.50	47.93	46.61	46.84	46.49	-1.70%	285,705
May 21, 2026	46.58	47.73	45.96	47.65	47.30	1.88%	264,470
May 20, 2026	46.01	46.84	45.84	46.77	46.43	1.30%	345,848
May 19, 2026	46.03	46.38	45.56	46.17	45.83	0.98%	217,057
May 18, 2026	45.00	45.91	45.00	45.72	45.38	1.62%	134,443
May 15, 2026	45.16	45.59	44.62	44.99	44.66	0.22%	190,921
May 14, 2026	44.43	45.02	44.43	44.89	44.56	1.84%	140,434
May 13, 2026	44.32	44.50	43.67	44.08	43.76	-0.77%	128,901