Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	136,624
Apr 23, 2026	45.49	46.55	45.12	46.26	46.26	2.05%	362,176
Apr 22, 2026	45.25	45.58	44.72	45.33	45.33	0.13%	214,586
Apr 21, 2026	44.66	45.56	44.38	45.27	45.27	0.20%	182,661
Apr 20, 2026	45.36	45.84	45.07	45.18	45.18	-0.51%	126,543
Apr 17, 2026	44.66	45.91	44.40	45.41	45.41	1.50%	191,928
Apr 16, 2026	44.27	44.75	44.27	44.74	44.74	0.47%	124,073
Apr 15, 2026	43.93	44.66	43.93	44.53	44.53	0.38%	103,310
Apr 14, 2026	44.52	44.61	44.17	44.36	44.36	-0.85%	136,875
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%	112,315
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%	208,028
Apr 6, 2026	43.15	43.73	43.13	43.60	43.60	0.90%	157,184
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%	278,557
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%	178,984
Mar 25, 2026	43.21	43.30	42.37	42.65	42.65	-0.56%	244,464
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%	221,779
Mar 20, 2026	41.82	42.15	41.29	41.49	41.49	-0.34%	726,633
Mar 19, 2026	41.62	42.26	41.38	41.63	41.63	0.02%	254,208
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	-0.71%	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
Mar 12, 2026	41.77	42.65	41.74	42.61	42.25	0.83%	219,299
Mar 11, 2026	42.27	42.51	41.84	42.26	41.90	-0.24%	233,655
Mar 10, 2026	41.96	42.91	41.72	42.36	42.00	0.57%	305,732
Mar 9, 2026	43.26	43.26	41.57	42.12	41.76	-2.97%	387,452
Mar 6, 2026	42.93	43.45	42.13	43.41	43.04	-0.18%	257,239
Mar 5, 2026	43.24	43.58	42.83	43.49	43.12	-0.23%	269,827
Mar 4, 2026	43.44	43.77	42.89	43.59	43.22	0.37%	264,865
Mar 3, 2026	43.91	43.95	42.73	43.43	43.06	-2.23%	234,778
Mar 2, 2026	44.09	44.85	43.47	44.42	44.04	2.09%	249,029
Feb 27, 2026	43.26	43.70	42.84	43.51	43.14	-0.05%	338,607
Feb 26, 2026	43.64	44.14	43.25	43.53	43.16	0.55%	143,070
Feb 25, 2026	42.84	43.35	42.18	43.29	42.92	1.76%	178,093
Feb 24, 2026	42.44	42.63	41.99	42.54	42.18	0.45%	215,977
Feb 23, 2026	43.01	43.60	42.12	42.35	41.99	-1.79%	230,391
Feb 20, 2026	43.22	43.26	42.31	43.12	42.75	0.28%	225,356
Feb 19, 2026	43.47	43.86	42.65	43.00	42.64	-0.99%	311,946
Feb 18, 2026	43.07	43.69	42.67	43.43	43.06	0.70%	243,965
Feb 17, 2026	42.94	43.48	42.60	43.13	42.76	1.32%	166,692
Feb 13, 2026	42.86	42.98	42.24	42.57	42.21	-0.51%	165,609
Feb 12, 2026	42.69	43.00	42.17	42.79	42.43	0.54%	227,668
Feb 11, 2026	43.05	43.07	42.02	42.56	42.20	-0.91%	177,670
Feb 10, 2026	42.69	43.34	42.26	42.95	42.59	0.75%	323,793
Feb 9, 2026	43.05	43.11	42.27	42.63	42.27	-1.27%	264,143
Feb 6, 2026	44.77	44.77	42.97	43.18	42.81	-3.31%	252,607
Feb 5, 2026	43.49	45.13	43.14	44.66	44.28	3.31%	455,731
Feb 4, 2026	43.27	44.69	42.03	43.23	42.86	-3.76%	524,062
Feb 3, 2026	44.76	45.62	44.35	44.92	44.54	0.09%	258,145
Feb 2, 2026	44.97	45.22	44.64	44.88	44.50	0.16%	245,283
Jan 30, 2026	43.82	45.02	43.68	44.81	44.43	1.59%	330,220
Jan 29, 2026	43.31	44.12	43.31	44.11	43.74	2.18%	191,106
Jan 28, 2026	42.87	43.57	42.52	43.17	42.80	0.63%	211,700
Jan 27, 2026	43.10	43.19	42.80	42.90	42.54	-0.60%	179,571
Jan 26, 2026	42.80	43.54	42.56	43.16	42.79	1.01%	268,906
Jan 23, 2026	43.06	43.29	42.31	42.73	42.37	-1.43%	268,324
Jan 22, 2026	42.71	43.38	42.50	43.35	42.98	1.26%	338,228
Jan 21, 2026	42.77	43.65	42.53	42.81	42.45	0.61%	216,640
Jan 20, 2026	42.04	42.68	41.74	42.55	42.19	0.19%	240,306
Jan 16, 2026	42.51	42.75	42.19	42.47	42.11	-0.96%	259,737
Jan 15, 2026	42.85	43.48	42.73	42.88	42.52	-0.56%	198,331
Jan 14, 2026	43.12	43.64	42.84	43.12	42.75	0.16%	271,534
Jan 13, 2026	44.54	44.54	42.87	43.05	42.68	-3.30%	253,344
Jan 12, 2026	44.32	46.19	43.98	44.52	44.14	0.09%	198,121
Jan 9, 2026	45.13	45.28	44.41	44.48	44.10	-1.70%	162,689
Jan 8, 2026	44.64	45.74	44.64	45.25	44.87	1.07%	171,306
Jan 7, 2026	45.28	45.69	44.51	44.77	44.39	-1.24%	173,113
Jan 6, 2026	45.09	45.82	44.18	45.33	44.95	-0.44%	310,654
Jan 5, 2026	44.84	46.08	44.78	45.53	45.14	0.77%	267,225
Jan 2, 2026	46.02	46.02	44.93	45.18	44.80	-2.17%	198,328
Dec 31, 2025	46.55	46.55	45.88	46.18	45.79	-0.54%	150,774
Dec 30, 2025	46.45	46.78	46.20	46.43	46.04	-0.30%	163,758
Dec 29, 2025	46.53	46.61	46.20	46.57	46.18	0.15%	155,023
Dec 26, 2025	46.74	46.76	46.32	46.50	46.11	-0.49%	121,047
Dec 24, 2025	46.40	46.82	46.40	46.73	46.33	0.32%	77,786
Dec 23, 2025	46.64	46.98	46.52	46.58	46.19	-0.21%	205,235
Dec 22, 2025	46.34	46.86	46.31	46.68	46.28	0.30%	186,237
Dec 19, 2025	46.40	46.54	45.96	46.54	46.15	-0.34%	940,600
Dec 18, 2025	46.54	46.90	45.80	46.70	46.30	0.34%	212,257
Dec 17, 2025	45.82	46.65	45.43	46.54	46.15	1.35%	355,728
Dec 16, 2025	46.27	46.48	45.71	45.92	45.53	-0.33%	261,633
Dec 15, 2025	45.89	46.28	45.44	46.07	45.68	-0.09%	283,873
Dec 12, 2025	46.41	46.55	45.81	46.11	45.37	-0.26%	273,432
Dec 11, 2025	45.22	46.46	45.22	46.23	45.49	2.69%	220,004
Dec 10, 2025	44.21	45.46	44.21	45.02	44.30	1.44%	296,932
Dec 9, 2025	44.30	44.78	44.15	44.38	43.67	0.68%	219,536
Dec 8, 2025	43.97	44.57	43.02	44.08	43.37	1.03%	245,177
Dec 5, 2025	44.54	45.17	43.33	43.63	42.93	-2.09%	334,563
Dec 4, 2025	44.62	45.20	44.35	44.56	43.85	-0.20%	206,598
Dec 3, 2025	45.23	45.26	44.23	44.65	43.94	-0.93%	182,101