-
5 DAY PERFORMANCE
+2.23% -
1 MONTH PERFORMANCE
+0.82% -
3 MONTH PERFORMANCE
+4.11% -
6 MONTH PERFORMANCE
-2.30% -
YEAR-TO-DATE PERFORMANCE
+5.23% -
1 YEAR PERFORMANCE
+17.04%
Horace Mann Educators Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $34.27 | $34.41 (0.41%) | $34.41 | $33.97 | 70,520 | $1.42 B |
| 09/16/2024 | $33.97 | $34.13 (0.47%) | $34.27 | $33.65 | 225,700 | $1.41 B |
| 09/13/2024 | $33.93 | $33.98 (0.15%) | $34.05 | $33.75 | 199,000 | $1.41 B |
| 09/12/2024 | $33.31 | $33.66 (1.05%) | $33.68 | $33.05 | 260,600 | $1.39 B |
| 09/11/2024 | $33.80 | $33.17 (-1.86%) | $33.87 | $33.00 | 255,700 | $1.37 B |
| 09/10/2024 | $34.16 | $33.97 (-0.56%) | $34.28 | $33.86 | 200,133 | $1.41 B |
| 09/09/2024 | $34.86 | $34.14 (-2.07%) | $34.96 | $34.14 | 316,531 | $1.41 B |
| 09/06/2024 | $35.60 | $34.92 (-1.91%) | $35.70 | $34.76 | 232,300 | $1.45 B |
| 09/05/2024 | $36.20 | $35.52 (-1.88%) | $36.20 | $35.51 | 195,613 | $1.47 B |
| 09/04/2024 | $36.30 | $35.95 (-0.96%) | $36.48 | $35.83 | 199,809 | $1.49 B |
| 09/03/2024 | $35.45 | $36.22 (2.17%) | $36.24 | $35.42 | 666,035 | $1.50 B |
| 08/30/2024 | $35.38 | $35.61 (0.65%) | $35.65 | $35.27 | 175,800 | $1.47 B |
| 08/29/2024 | $35.11 | $35.28 (0.48%) | $35.46 | $34.75 | 211,028 | $1.46 B |
| 08/28/2024 | $34.50 | $35.01 (1.48%) | $35.04 | $34.43 | 239,100 | $1.45 B |
| 08/27/2024 | $34.44 | $34.55 (0.32%) | $34.62 | $34.27 | 168,211 | $1.43 B |
| 08/26/2024 | $34.60 | $34.42 (-0.52%) | $34.79 | $34.41 | 190,912 | $1.42 B |
| 08/23/2024 | $34.23 | $34.45 (0.64%) | $34.82 | $34.14 | 285,636 | $1.43 B |
| 08/22/2024 | $34.10 | $34.10 (0%) | $34.32 | $33.87 | 210,727 | $1.41 B |
| 08/21/2024 | $33.78 | $34.09 (0.92%) | $34.09 | $33.52 | 162,200 | $1.41 B |
| 08/20/2024 | $33.90 | $33.62 (-0.83%) | $33.93 | $33.59 | 99,300 | $1.39 B |
| 08/19/2024 | $34.16 | $33.99 (-0.5%) | $34.32 | $33.96 | 160,926 | $1.41 B |
| 08/16/2024 | $33.96 | $34.13 (0.5%) | $34.19 | $33.80 | 255,938 | $1.41 B |
| 08/15/2024 | $33.79 | $33.91 (0.36%) | $33.95 | $33.49 | 254,000 | $1.40 B |
| 08/14/2024 | $33.50 | $33.42 (-0.24%) | $33.63 | $33.34 | 186,500 | $1.38 B |
| 08/13/2024 | $33.61 | $33.31 (-0.89%) | $33.61 | $33.17 | 195,526 | $1.38 B |
| 08/12/2024 | $33.86 | $33.41 (-1.33%) | $34.22 | $33.06 | 311,948 | $1.38 B |
| 08/09/2024 | $33.29 | $33.74 (1.35%) | $33.76 | $33.18 | 200,900 | $1.40 B |
| 08/08/2024 | $33.53 | $33.40 (-0.39%) | $34.40 | $33.06 | 198,502 | $1.38 B |
| 08/07/2024 | $33.78 | $33.90 (0.36%) | $34.21 | $33.63 | 270,900 | $1.40 B |
| 08/06/2024 | $34.08 | $33.74 (-1%) | $34.11 | $33.14 | 370,600 | $1.40 B |
| 08/05/2024 | $32.74 | $32.76 (0.06%) | $32.79 | $31.95 | 295,600 | $1.36 B |
| 08/02/2024 | $33.31 | $33.42 (0.33%) | $33.79 | $33.12 | 276,841 | $1.38 B |
| 08/01/2024 | $34.66 | $33.83 (-2.39%) | $34.80 | $33.47 | 281,000 | $1.40 B |
| 07/31/2024 | $34.80 | $34.57 (-0.66%) | $35.10 | $34.39 | 222,300 | $1.43 B |
| 07/30/2024 | $33.86 | $34.77 (2.69%) | $34.92 | $33.86 | 210,119 | $1.44 B |
| 07/29/2024 | $34.31 | $33.66 (-1.89%) | $34.48 | $33.54 | 210,869 | $1.39 B |
| 07/26/2024 | $32.64 | $34.08 (4.41%) | $34.55 | $32.64 | 545,925 | $1.41 B |
| 07/25/2024 | $34.48 | $34.57 (0.26%) | $35.10 | $34.48 | 193,847 | $1.43 B |
| 07/24/2024 | $34.73 | $34.32 (-1.18%) | $34.88 | $34.30 | 153,727 | $1.42 B |
| 07/23/2024 | $34.15 | $34.74 (1.73%) | $34.88 | $34.03 | 226,405 | $1.43 B |
| 07/22/2024 | $34.38 | $34.29 (-0.26%) | $34.46 | $34.02 | 144,200 | $1.42 B |
| 07/19/2024 | $34.84 | $34.22 (-1.78%) | $34.91 | $34.12 | 208,618 | $1.41 B |
| 07/18/2024 | $34.96 | $34.96 (0%) | $35.93 | $34.90 | 186,107 | $1.44 B |
| 07/17/2024 | $34.96 | $35.24 (0.8%) | $35.84 | $34.85 | 278,217 | $1.46 B |
| 07/16/2024 | $34.24 | $34.92 (1.99%) | $35.08 | $34.13 | 404,834 | $1.44 B |
| 07/15/2024 | $33.92 | $34.10 (0.53%) | $34.51 | $33.77 | 289,327 | $1.41 B |
| 07/12/2024 | $33.68 | $33.55 (-0.39%) | $33.96 | $33.50 | 164,300 | $1.39 B |
| 07/11/2024 | $33.06 | $33.39 (1%) | $33.53 | $32.94 | 247,800 | $1.38 B |
| 07/10/2024 | $32.35 | $32.71 (1.11%) | $32.71 | $32.35 | 128,806 | $1.35 B |
| 07/09/2024 | $32.19 | $32.35 (0.5%) | $32.62 | $32.16 | 129,421 | $1.34 B |
| 07/08/2024 | $32.37 | $32.20 (-0.53%) | $32.94 | $32.19 | 252,200 | $1.33 B |
| 07/05/2024 | $32.02 | $32.18 (0.5%) | $32.18 | $31.81 | 227,715 | $1.33 B |
| 07/03/2024 | $32.68 | $32.13 (-1.68%) | $32.68 | $32.03 | 92,500 | $1.33 B |
| 07/02/2024 | $32.22 | $32.49 (0.84%) | $32.60 | $32.22 | 135,500 | $1.34 B |
| 07/01/2024 | $32.82 | $32.35 (-1.43%) | $33.08 | $32.20 | 240,243 | $1.34 B |
| 06/28/2024 | $32.86 | $32.62 (-0.73%) | $32.93 | $32.26 | 529,318 | $1.35 B |
| 06/27/2024 | $32.63 | $33.09 (1.41%) | $33.22 | $32.21 | 280,912 | $1.37 B |
| 06/26/2024 | $32.63 | $32.35 (-0.86%) | $32.63 | $32.03 | 280,900 | $1.34 B |
| 06/25/2024 | $33.21 | $32.64 (-1.72%) | $33.21 | $32.64 | 236,100 | $1.35 B |
| 06/24/2024 | $33.27 | $33.21 (-0.18%) | $33.56 | $32.89 | 271,100 | $1.37 B |
| 06/21/2024 | $33.18 | $33.16 (-0.06%) | $33.31 | $33.03 | 768,900 | $1.37 B |
| 06/20/2024 | $33.42 | $33.46 (0.12%) | $33.64 | $33.30 | 198,700 | $1.38 B |
| 06/18/2024 | $33.18 | $33.32 (0.42%) | $33.56 | $33.00 | 334,400 | $1.38 B |
| 06/17/2024 | $32.81 | $33.05 (0.73%) | $33.35 | $32.81 | 242,238 | $1.36 B |