Horace Mann Educators Corporation (HMN)

NYSE: HMN · Real-Time Price · USD

42.12

-1.29 (-2.97%)

At close: Mar 9, 2026, 4:00 PM EDT

42.12

0.00 (0.00%)

After-hours: Mar 9, 2026, 4:42 PM EDT

Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.26	43.26	41.57	42.09	-	-3.04%	263,165
Mar 6, 2026	42.93	43.45	42.13	43.41	43.41	-0.18%	257,239
Mar 5, 2026	43.24	43.58	42.83	43.49	43.49	-0.23%	262,766
Mar 4, 2026	43.44	43.77	42.89	43.59	43.59	0.37%	260,769
Mar 3, 2026	43.91	43.95	42.73	43.43	43.43	-2.23%	231,296
Mar 2, 2026	44.09	44.85	43.47	44.42	44.42	2.09%	243,391
Feb 27, 2026	43.26	43.70	42.84	43.51	43.51	-0.05%	328,100
Feb 26, 2026	43.64	44.14	43.25	43.53	43.53	0.55%	142,450
Feb 25, 2026	42.84	43.35	42.18	43.29	43.29	1.76%	174,807
Feb 24, 2026	42.44	42.63	41.99	42.54	42.54	0.45%	213,791
Feb 23, 2026	43.01	43.60	42.12	42.35	42.35	-1.79%	225,796
Feb 20, 2026	43.22	43.26	42.31	43.12	43.12	0.28%	222,838
Feb 19, 2026	43.47	43.86	42.65	43.00	43.00	-0.99%	305,510
Feb 18, 2026	43.07	43.69	42.67	43.43	43.43	0.70%	243,831
Feb 17, 2026	42.94	43.48	42.60	43.13	43.13	1.32%	166,681
Feb 13, 2026	42.86	42.98	42.24	42.57	42.57	-0.51%	154,856
Feb 12, 2026	42.69	43.00	42.17	42.79	42.79	0.54%	227,668
Feb 11, 2026	43.05	43.07	42.02	42.56	42.56	-0.91%	177,667
Feb 10, 2026	42.69	43.34	42.26	42.95	42.95	0.75%	267,999
Feb 9, 2026	43.05	43.11	42.27	42.63	42.63	-1.27%	264,143
Feb 6, 2026	44.77	44.77	42.97	43.18	43.18	-3.31%	252,607
Feb 5, 2026	43.49	45.13	43.14	44.66	44.66	3.31%	455,686
Feb 4, 2026	43.27	44.69	42.03	43.23	43.23	-3.76%	524,062
Feb 3, 2026	44.76	45.62	44.35	44.92	44.92	0.09%	258,137
Feb 2, 2026	44.97	45.22	44.64	44.88	44.88	0.16%	245,283
Jan 30, 2026	43.82	45.02	43.68	44.81	44.81	1.59%	330,220
Jan 29, 2026	43.31	44.12	43.31	44.11	44.11	2.18%	191,048
Jan 28, 2026	42.87	43.57	42.52	43.17	43.17	0.63%	211,542
Jan 27, 2026	43.10	43.19	42.80	42.90	42.90	-0.60%	179,570
Jan 26, 2026	42.80	43.54	42.56	43.16	43.16	1.01%	268,906
Jan 23, 2026	43.06	43.29	42.31	42.73	42.73	-1.43%	268,324
Jan 22, 2026	42.71	43.38	42.50	43.35	43.35	1.26%	217,328
Jan 21, 2026	42.77	43.65	42.53	42.81	42.81	0.61%	216,640
Jan 20, 2026	42.04	42.68	41.74	42.55	42.55	0.19%	240,306
Jan 16, 2026	42.51	42.75	42.19	42.47	42.47	-0.96%	257,300
Jan 15, 2026	42.85	43.48	42.73	42.88	42.88	-0.56%	198,331
Jan 14, 2026	43.12	43.64	42.84	43.12	43.12	0.16%	271,534
Jan 13, 2026	44.54	44.54	42.87	43.05	43.05	-3.30%	253,344
Jan 12, 2026	44.32	46.19	43.98	44.52	44.52	0.09%	197,821
Jan 9, 2026	45.13	45.28	44.41	44.48	44.48	-1.70%	162,686
Jan 8, 2026	44.64	45.74	44.64	45.25	45.25	1.07%	171,286
Jan 7, 2026	45.28	45.69	44.51	44.77	44.77	-1.24%	173,113
Jan 6, 2026	45.09	45.82	44.18	45.33	45.33	-0.44%	310,654
Jan 5, 2026	44.84	46.08	44.78	45.53	45.53	0.77%	267,225
Jan 2, 2026	46.02	46.02	44.93	45.18	45.18	-2.17%	198,328
Dec 31, 2025	46.55	46.55	45.88	46.18	46.18	-0.54%	150,774
Dec 30, 2025	46.45	46.78	46.20	46.43	46.43	-0.30%	163,758
Dec 29, 2025	46.53	46.61	46.20	46.57	46.57	0.15%	155,003
Dec 26, 2025	46.74	46.76	46.32	46.50	46.50	-0.49%	121,047
Dec 24, 2025	46.40	46.82	46.40	46.73	46.73	0.32%	77,786
Dec 23, 2025	46.64	46.98	46.52	46.58	46.58	-0.21%	205,235
Dec 22, 2025	46.34	46.86	46.31	46.68	46.68	0.30%	186,237
Dec 19, 2025	46.40	46.54	45.96	46.54	46.54	-0.34%	938,392
Dec 18, 2025	46.54	46.90	45.80	46.70	46.70	0.34%	212,257
Dec 17, 2025	45.82	46.65	45.43	46.54	46.54	1.35%	355,728
Dec 16, 2025	46.27	46.48	45.71	45.92	45.92	-0.33%	259,302
Dec 15, 2025	45.89	46.28	45.44	46.07	46.07	-0.09%	271,894
Dec 12, 2025	46.41	46.55	45.81	46.11	45.76	-0.26%	273,432
Dec 11, 2025	45.22	46.46	45.22	46.23	45.88	2.69%	220,004
Dec 10, 2025	44.21	45.46	44.21	45.02	44.68	1.44%	296,932
Dec 9, 2025	44.30	44.78	44.15	44.38	44.04	0.68%	219,536
Dec 8, 2025	43.97	44.57	43.02	44.08	43.75	1.03%	245,177
Dec 5, 2025	44.54	45.17	43.33	43.63	43.30	-2.09%	334,563
Dec 4, 2025	44.62	45.20	44.35	44.56	44.22	-0.20%	206,598
Dec 3, 2025	45.23	45.26	44.23	44.65	44.31	-0.93%	182,101
Dec 2, 2025	45.41	45.53	44.86	45.07	44.73	-0.33%	118,194
Dec 1, 2025	45.59	45.82	45.01	45.22	44.88	-1.22%	186,433
Nov 28, 2025	45.85	46.06	45.54	45.78	45.43	-0.63%	80,613
Nov 26, 2025	45.71	46.42	45.71	46.07	45.72	0.48%	419,314
Nov 25, 2025	45.43	46.30	45.41	45.85	45.50	1.37%	398,817
Nov 24, 2025	46.13	46.53	45.12	45.23	44.89	-2.69%	232,842
Nov 21, 2025	46.22	47.07	46.07	46.48	46.13	1.18%	227,283
Nov 20, 2025	45.86	46.31	45.47	45.94	45.59	0.81%	174,198
Nov 19, 2025	45.89	46.14	45.20	45.57	45.22	-0.83%	245,637
Nov 18, 2025	45.62	46.37	45.40	45.95	45.60	0.64%	118,183
Nov 17, 2025	46.58	46.62	45.65	45.66	45.31	-1.47%	235,418
Nov 14, 2025	45.61	46.66	45.00	46.34	45.99	2.09%	249,007
Nov 13, 2025	45.40	45.58	44.99	45.39	45.05	-0.22%	197,174
Nov 12, 2025	45.51	45.97	45.49	45.49	45.14	-0.26%	263,176
Nov 11, 2025	45.77	46.40	45.57	45.61	45.26	-0.02%	144,942
Nov 10, 2025	45.00	46.06	45.00	45.62	45.27	0.62%	255,022
Nov 7, 2025	45.50	45.81	44.83	45.34	45.00	0.11%	302,911
Nov 6, 2025	46.79	47.22	45.29	45.29	44.95	-3.12%	255,925
Nov 5, 2025	46.30	48.33	45.93	46.75	46.40	3.34%	369,992
Nov 4, 2025	44.41	45.45	44.27	45.24	44.90	2.24%	288,940
Nov 3, 2025	44.65	44.65	43.80	44.25	43.91	-1.03%	207,779
Oct 31, 2025	44.40	45.15	44.24	44.71	44.37	0.34%	294,339
Oct 30, 2025	44.36	45.45	44.36	44.56	44.22	0.52%	258,209
Oct 29, 2025	43.95	45.25	43.64	44.33	43.99	0.36%	458,884
Oct 28, 2025	44.30	45.50	44.17	44.17	43.83	-0.54%	467,057
Oct 27, 2025	44.96	45.10	44.06	44.41	44.07	-1.18%	138,900
Oct 24, 2025	44.94	45.75	44.84	44.94	44.60	0.36%	400,269
Oct 23, 2025	44.80	44.91	44.32	44.78	44.44	-0.02%	136,632
Oct 22, 2025	44.58	44.97	44.20	44.79	44.45	0.88%	165,324
Oct 21, 2025	44.35	44.73	44.18	44.40	44.06	0.36%	139,652
Oct 20, 2025	44.01	44.36	43.91	44.24	43.90	0.57%	94,254
Oct 17, 2025	43.61	44.13	43.61	43.99	43.66	0.99%	138,200
Oct 16, 2025	44.23	44.23	43.45	43.56	43.23	-2.51%	127,353
Oct 15, 2025	45.48	45.48	44.34	44.68	44.34	-2.17%	183,430
Oct 14, 2025	44.36	45.70	44.36	45.67	45.32	3.07%	188,851