Horace Mann Educators Corporation (HMN)

Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	278,737
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%	179,091
Mar 25, 2026	43.21	43.30	42.37	42.65	42.65	-0.56%	244,473
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%	221,945
Mar 20, 2026	41.82	42.15	41.29	41.49	41.49	-0.34%	751,915
Mar 19, 2026	41.62	42.26	41.38	41.63	41.63	0.02%	255,541
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	0.14%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.