Horace Mann Educators Corporation (HMN)

NYSE: HMN · Real-Time Price · USD

51.60

+0.93 (1.84%)

At close: Jun 26, 2026, 4:00 PM EDT

51.40

-0.20 (-0.39%)

After-hours: Jun 26, 2026, 7:04 PM EDT

Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	44.51	44.89	43.65	44.42	44.09	0.29%	161,310
May 11, 2026	44.69	44.77	43.89	44.29	43.96	-0.49%	160,425
May 8, 2026	45.12	45.12	43.93	44.51	44.18	-1.42%	171,051
May 7, 2026	45.45	45.84	44.02	45.15	44.82	-1.10%	233,466
May 6, 2026	46.08	46.39	45.28	45.65	45.31	-0.70%	217,966
May 5, 2026	45.50	46.16	45.30	45.97	45.63	0.90%	219,953
May 4, 2026	45.59	46.50	45.24	45.56	45.22	-0.89%	208,734
May 1, 2026	45.64	46.37	45.22	45.97	45.63	1.17%	265,829
Apr 30, 2026	45.49	45.99	45.30	45.44	45.11	-0.96%	212,676
Apr 29, 2026	45.99	46.37	45.38	45.88	45.54	-0.54%	230,596
Apr 28, 2026	46.28	46.75	46.09	46.13	45.79	0.72%	192,417
Apr 27, 2026	45.37	46.17	45.37	45.80	45.46	0.57%	119,489
Apr 24, 2026	46.05	46.18	45.40	45.54	45.20	-1.56%	145,884
Apr 23, 2026	45.49	46.55	45.12	46.26	45.92	2.05%	362,177
Apr 22, 2026	45.25	45.58	44.72	45.33	45.00	0.13%	215,632
Apr 21, 2026	44.66	45.56	44.38	45.27	44.94	0.20%	184,718
Apr 20, 2026	45.36	45.84	45.07	45.18	44.85	-0.51%	126,951
Apr 17, 2026	44.66	45.91	44.40	45.41	45.08	1.50%	193,106
Apr 16, 2026	44.27	44.75	44.27	44.74	44.41	0.47%	127,195
Apr 15, 2026	43.93	44.66	43.93	44.53	44.20	0.38%	107,419
Apr 14, 2026	44.52	44.61	44.17	44.36	44.03	-0.85%	139,201
Apr 13, 2026	44.14	44.78	43.56	44.74	44.41	1.18%	179,860
Apr 10, 2026	44.76	45.09	44.04	44.22	43.89	-1.78%	120,364
Apr 9, 2026	44.40	45.35	44.35	45.02	44.69	0.94%	247,261
Apr 8, 2026	44.35	44.83	43.91	44.60	44.27	1.46%	389,950
Apr 7, 2026	43.73	44.31	43.26	43.96	43.64	0.83%	208,556
Apr 6, 2026	43.15	43.73	43.13	43.60	43.28	0.90%	161,018
Apr 2, 2026	43.10	43.27	42.43	43.21	42.89	1.05%	210,411
Apr 1, 2026	42.92	43.12	42.37	42.76	42.44	0.19%	159,192
Mar 31, 2026	43.38	43.53	42.31	42.68	42.37	-1.00%	240,949
Mar 30, 2026	42.55	43.40	41.92	43.11	42.79	1.91%	278,737
Mar 27, 2026	42.76	42.76	42.22	42.30	41.99	-1.33%	216,943
Mar 26, 2026	42.40	42.98	42.40	42.87	42.55	0.52%	179,091
Mar 25, 2026	43.21	43.30	42.37	42.65	42.34	-0.56%	244,473
Mar 24, 2026	41.93	42.94	41.88	42.89	42.57	1.59%	272,073
Mar 23, 2026	42.23	42.61	41.93	42.22	41.91	1.76%	221,945
Mar 20, 2026	41.82	42.15	41.29	41.49	41.18	-0.34%	751,915
Mar 19, 2026	41.62	42.26	41.38	41.63	41.32	0.02%	255,541
Mar 18, 2026	41.99	42.19	41.44	41.62	41.31	-1.28%	337,649
Mar 17, 2026	42.48	43.59	41.98	42.16	41.85	0.14%	245,606
Mar 16, 2026	42.72	43.09	42.11	42.46	41.79	0.17%	335,504
Mar 13, 2026	43.01	43.01	42.10	42.39	41.72	-0.52%	300,150
Mar 12, 2026	41.77	42.65	41.74	42.61	41.94	0.83%	219,299
Mar 11, 2026	42.27	42.51	41.84	42.26	41.59	-0.24%	233,655
Mar 10, 2026	41.96	42.91	41.72	42.36	41.69	0.57%	305,732
Mar 9, 2026	43.26	43.26	41.57	42.12	41.46	-2.97%	387,452
Mar 6, 2026	42.93	43.45	42.13	43.41	42.72	-0.18%	257,239
Mar 5, 2026	43.24	43.58	42.83	43.49	42.80	-0.23%	269,827
Mar 4, 2026	43.44	43.77	42.89	43.59	42.90	0.37%	264,865
Mar 3, 2026	43.91	43.95	42.73	43.43	42.74	-2.23%	234,778
Mar 2, 2026	44.09	44.85	43.47	44.42	43.72	2.09%	249,029
Feb 27, 2026	43.26	43.70	42.84	43.51	42.82	-0.05%	338,607
Feb 26, 2026	43.64	44.14	43.25	43.53	42.84	0.55%	143,070
Feb 25, 2026	42.84	43.35	42.18	43.29	42.61	1.76%	178,093
Feb 24, 2026	42.44	42.63	41.99	42.54	41.87	0.45%	215,977
Feb 23, 2026	43.01	43.60	42.12	42.35	41.68	-1.79%	230,391
Feb 20, 2026	43.22	43.26	42.31	43.12	42.44	0.28%	225,356
Feb 19, 2026	43.47	43.86	42.65	43.00	42.32	-0.99%	311,946
Feb 18, 2026	43.07	43.69	42.67	43.43	42.74	0.70%	243,965
Feb 17, 2026	42.94	43.48	42.60	43.13	42.45	1.32%	166,692
Feb 13, 2026	42.86	42.98	42.24	42.57	41.90	-0.51%	165,609
Feb 12, 2026	42.69	43.00	42.17	42.79	42.11	0.54%	227,668
Feb 11, 2026	43.05	43.07	42.02	42.56	41.89	-0.91%	177,670
Feb 10, 2026	42.69	43.34	42.26	42.95	42.27	0.75%	323,793
Feb 9, 2026	43.05	43.11	42.27	42.63	41.96	-1.27%	264,143
Feb 6, 2026	44.77	44.77	42.97	43.18	42.50	-3.31%	252,607
Feb 5, 2026	43.49	45.13	43.14	44.66	43.96	3.31%	455,731
Feb 4, 2026	43.27	44.69	42.03	43.23	42.55	-3.76%	524,062
Feb 3, 2026	44.76	45.62	44.35	44.92	44.21	0.09%	258,145