Horace Mann Educators Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	43.26	43.59	42.90	43.00	42.65	-1.22%	278,054
Jun 3, 2025	43.77	44.03	43.10	43.53	43.17	-0.62%	210,410
Jun 2, 2025	43.24	43.81	42.90	43.80	43.44	0.85%	199,078
May 30, 2025	43.24	43.80	42.86	43.43	43.07	0.28%	240,815
May 29, 2025	43.28	43.38	42.97	43.31	42.95	-0.12%	161,469
May 28, 2025	43.75	43.87	43.34	43.36	43.00	-1.21%	189,631
May 27, 2025	43.15	43.96	42.93	43.89	43.53	2.26%	258,204
May 23, 2025	42.85	43.08	42.65	42.92	42.57	-0.28%	239,680
May 22, 2025	42.88	43.41	42.20	43.04	42.69	-0.23%	574,503
May 21, 2025	43.69	43.81	42.93	43.14	42.79	-1.87%	285,626
May 20, 2025	43.76	44.44	43.76	43.96	43.60	-	540,887
May 19, 2025	43.58	44.15	43.20	43.96	43.60	0.96%	564,609
May 16, 2025	42.81	44.27	42.60	43.54	43.18	2.25%	523,597
May 15, 2025	41.67	42.63	41.44	42.58	42.23	2.68%	495,176
May 14, 2025	41.72	41.80	41.05	41.47	41.13	-0.31%	357,773
May 13, 2025	42.19	42.35	41.35	41.60	41.26	-0.95%	465,464
May 12, 2025	42.37	42.37	41.61	42.00	41.65	0.07%	412,111
May 9, 2025	42.00	42.03	41.61	41.97	41.62	0.07%	188,826
May 8, 2025	41.83	42.16	41.63	41.94	41.60	0.55%	214,290
May 7, 2025	41.30	42.00	40.06	41.71	41.37	0.24%	376,117
May 6, 2025	41.79	42.47	40.70	41.61	41.27	-1.44%	262,297
May 5, 2025	41.99	42.47	41.74	42.22	41.87	-0.07%	185,384
May 2, 2025	41.58	42.46	41.58	42.25	41.90	2.10%	244,335
May 1, 2025	41.36	41.70	40.90	41.38	41.04	-0.39%	257,504
Apr 30, 2025	42.17	42.23	40.88	41.54	41.20	-1.98%	290,424
Apr 29, 2025	41.50	42.51	41.30	42.38	42.03	1.75%	327,075
Apr 28, 2025	40.82	41.74	40.81	41.65	41.31	2.33%	315,484
Apr 25, 2025	40.47	40.72	39.65	40.70	40.37	0.02%	235,189
Apr 24, 2025	40.22	40.83	40.06	40.69	40.36	0.82%	197,734
Apr 23, 2025	40.39	40.99	40.20	40.36	40.03	0.15%	224,321
Apr 22, 2025	39.33	40.60	38.88	40.30	39.97	3.76%	217,450
Apr 21, 2025	39.86	40.11	38.76	38.84	38.52	-2.78%	238,520
Apr 17, 2025	40.32	40.74	39.82	39.95	39.62	-1.14%	283,099
Apr 16, 2025	41.01	41.20	40.16	40.41	40.08	-0.83%	216,064