Horace Mann Educators Corporation (HMN)

Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	45.27	45.27	44.44	44.52	44.52	-1.26%	265,874
Aug 14, 2025	44.70	45.11	44.37	45.09	45.09	0.94%	209,594
Aug 13, 2025	44.69	45.18	44.53	44.67	44.67	0.16%	188,172
Aug 12, 2025	44.19	44.67	44.19	44.60	44.60	1.43%	214,947
Aug 11, 2025	44.25	44.49	43.94	43.97	43.97	-0.32%	203,862
Aug 8, 2025	43.00	44.25	42.64	44.11	44.11	1.64%	253,802
Aug 7, 2025	42.63	44.64	42.29	43.40	43.40	2.50%	286,760
Aug 6, 2025	42.15	42.44	42.01	42.34	42.34	0.67%	281,235
Aug 5, 2025	41.94	42.34	41.73	42.06	42.06	0.38%	226,675
Aug 4, 2025	41.43	41.91	41.43	41.90	41.90	1.53%	205,798
Aug 1, 2025	42.28	42.28	41.15	41.27	41.27	-2.96%	325,702
Jul 31, 2025	41.01	42.62	41.01	42.53	42.53	2.68%	359,378
Jul 30, 2025	41.49	41.73	41.25	41.42	41.42	-0.17%	203,833
Jul 29, 2025	41.90	42.15	41.40	41.49	41.49	-0.24%	241,997
Jul 28, 2025	41.16	41.81	40.73	41.59	41.59	2.34%	351,587
Jul 25, 2025	41.59	41.84	40.54	40.64	40.64	-1.79%	313,645
Jul 24, 2025	41.41	41.63	41.24	41.38	41.38	-0.70%	298,546
Jul 23, 2025	41.79	41.82	41.18	41.67	41.67	0.24%	413,449
Jul 22, 2025	40.95	41.69	40.95	41.57	41.57	1.49%	268,028
Jul 21, 2025	41.48	41.53	40.82	40.96	40.96	-0.99%	203,749
Jul 18, 2025	41.14	41.58	41.09	41.37	41.37	0.15%	243,563
Jul 17, 2025	40.60	41.43	40.60	41.31	41.31	1.10%	230,483
Jul 16, 2025	40.33	40.86	40.04	40.86	40.86	1.72%	306,195
Jul 15, 2025	40.69	40.87	40.16	40.17	40.17	-1.98%	245,763
Jul 14, 2025	40.59	41.04	40.53	40.98	40.98	0.69%	335,218
Jul 11, 2025	40.63	40.95	40.37	40.70	40.70	0.30%	349,056
Jul 10, 2025	40.70	40.85	40.37	40.58	40.58	-1.02%	278,401
Jul 9, 2025	41.45	41.48	40.46	41.00	41.00	-1.20%	226,381
Jul 8, 2025	41.69	42.01	41.42	41.50	41.50	-0.72%	251,882
Jul 7, 2025	42.39	42.74	41.71	41.80	41.80	-1.88%	282,761
Jul 3, 2025	42.14	42.64	42.14	42.60	42.60	1.62%	179,458
Jul 2, 2025	42.91	43.02	41.68	41.92	41.92	-2.60%	274,917
Jul 1, 2025	42.87	43.45	42.83	43.04	43.04	0.16%	248,291
Jun 30, 2025	42.95	43.13	42.67	42.97	42.97	0.19%	235,422
Jun 27, 2025	42.61	42.94	42.48	42.89	42.89	0.33%	361,075
Jun 26, 2025	42.29	42.81	42.28	42.75	42.75	1.28%	213,008
Jun 25, 2025	42.88	42.88	42.18	42.21	42.21	-1.52%	232,983
Jun 24, 2025	43.21	43.35	42.82	42.86	42.86	-0.74%	268,519
Jun 23, 2025	41.95	43.21	41.95	43.18	43.18	2.47%	230,823
Jun 20, 2025	41.92	42.51	41.92	42.14	42.14	0.14%	422,159
Jun 18, 2025	41.95	42.47	41.93	42.08	42.08	0.14%	232,246
Jun 17, 2025	41.94	42.13	41.61	42.02	42.02	-0.31%	276,426
Jun 16, 2025	42.59	42.82	42.10	42.15	42.15	-1.50%	219,121
Jun 13, 2025	42.57	43.02	42.50	42.79	42.44	-0.79%	207,307
Jun 12, 2025	42.54	43.15	42.40	43.13	42.78	0.87%	178,077
Jun 11, 2025	42.64	43.17	42.56	42.76	42.41	0.42%	256,168
Jun 10, 2025	42.98	43.14	42.38	42.58	42.23	-0.98%	256,914
Jun 9, 2025	44.07	44.07	42.67	43.00	42.65	-2.25%	364,580
Jun 6, 2025	43.54	43.99	43.10	43.99	43.63	1.95%	271,229
Jun 5, 2025	43.11	43.19	42.50	43.15	42.80	0.35%	397,357

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.