5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
-2.67%
6 MONTH PERFORMANCE
+7.51%
YEAR-TO-DATE PERFORMANCE
+6.86%
1 YEAR PERFORMANCE
+30.47%
Horace Mann Educators Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $42.91 | $41.92 (-2.31%) | $43.02 | $41.68 | 251.83 K | $1.73 B |
| 07/01/2025 | $42.87 | $43.04 (0.4%) | $43.45 | $42.83 | 248.30 K | $1.78 B |
| 06/30/2025 | $42.95 | $42.97 (0.05%) | $43.13 | $42.66 | 235.42 K | $1.77 B |
| 06/27/2025 | $42.61 | $42.89 (0.66%) | $42.94 | $42.48 | 361.10 K | $1.77 B |
| 06/26/2025 | $42.29 | $42.75 (1.09%) | $42.81 | $42.28 | 213.01 K | $1.77 B |
| 06/25/2025 | $42.88 | $42.21 (-1.56%) | $42.88 | $42.18 | 233.00 K | $1.74 B |
| 06/24/2025 | $43.21 | $42.86 (-0.81%) | $43.35 | $42.82 | 268.52 K | $1.77 B |
| 06/23/2025 | $41.95 | $43.18 (2.93%) | $43.21 | $41.95 | 230.82 K | $1.78 B |
| 06/20/2025 | $41.92 | $42.14 (0.52%) | $42.51 | $41.92 | 422.20 K | $1.74 B |
| 06/18/2025 | $41.95 | $42.08 (0.31%) | $42.47 | $41.93 | 232.25 K | $1.74 B |
| 06/17/2025 | $41.94 | $42.02 (0.19%) | $42.13 | $41.61 | 276.43 K | $1.74 B |
| 06/16/2025 | $42.59 | $42.15 (-1.03%) | $42.82 | $42.10 | 219.12 K | $1.74 B |
| 06/13/2025 | $42.57 | $42.79 (0.52%) | $43.02 | $42.50 | 207.31 K | $1.77 B |
| 06/12/2025 | $42.54 | $43.13 (1.39%) | $43.15 | $42.40 | 178.10 K | $1.78 B |
| 06/11/2025 | $42.64 | $42.76 (0.28%) | $43.17 | $42.56 | 256.20 K | $1.77 B |
| 06/10/2025 | $42.98 | $42.58 (-0.93%) | $43.14 | $42.38 | 256.91 K | $1.76 B |
| 06/09/2025 | $44.07 | $43.00 (-2.43%) | $44.07 | $42.67 | 364.60 K | $1.78 B |
| 06/06/2025 | $43.54 | $43.99 (1.03%) | $43.99 | $43.10 | 271.23 K | $1.82 B |
| 06/05/2025 | $43.11 | $43.15 (0.09%) | $43.19 | $42.50 | 397.36 K | $1.78 B |
| 06/04/2025 | $43.26 | $43.00 (-0.6%) | $43.59 | $42.90 | 278.10 K | $1.78 B |
| 06/03/2025 | $43.77 | $43.53 (-0.55%) | $44.03 | $43.10 | 210.41 K | $1.80 B |
| 06/02/2025 | $43.24 | $43.80 (1.3%) | $43.81 | $42.90 | 199.10 K | $1.81 B |
| 05/30/2025 | $43.24 | $43.43 (0.44%) | $43.80 | $42.86 | 240.82 K | $1.79 B |
| 05/29/2025 | $43.28 | $43.31 (0.07%) | $43.38 | $42.97 | 161.50 K | $1.79 B |
| 05/28/2025 | $43.75 | $43.36 (-0.89%) | $43.87 | $43.34 | 189.63 K | $1.79 B |
| 05/27/2025 | $43.15 | $43.89 (1.71%) | $43.96 | $42.93 | 258.20 K | $1.81 B |
| 05/23/2025 | $42.85 | $42.92 (0.16%) | $43.08 | $42.65 | 239.70 K | $1.77 B |
| 05/22/2025 | $42.88 | $43.04 (0.37%) | $43.41 | $42.20 | 574.50 K | $1.78 B |
| 05/21/2025 | $43.69 | $43.14 (-1.26%) | $43.81 | $42.93 | 285.63 K | $1.78 B |
| 05/20/2025 | $43.76 | $43.96 (0.46%) | $44.44 | $43.76 | 540.90 K | $1.82 B |
| 05/19/2025 | $43.58 | $43.96 (0.87%) | $44.15 | $43.20 | 564.61 K | $1.82 B |
| 05/16/2025 | $42.81 | $43.54 (1.71%) | $44.27 | $42.60 | 523.60 K | $1.80 B |
| 05/15/2025 | $41.67 | $42.58 (2.18%) | $42.63 | $41.44 | 495.18 K | $1.76 B |
| 05/14/2025 | $41.72 | $41.47 (-0.6%) | $41.80 | $41.05 | 357.80 K | $1.71 B |
| 05/13/2025 | $42.19 | $41.60 (-1.4%) | $42.35 | $41.35 | 465.50 K | $1.72 B |
| 05/12/2025 | $42.37 | $42.00 (-0.87%) | $42.37 | $41.61 | 412.11 K | $1.73 B |
| 05/09/2025 | $42.00 | $41.97 (-0.07%) | $42.03 | $41.61 | 188.83 K | $1.73 B |
| 05/08/2025 | $41.83 | $41.94 (0.26%) | $42.16 | $41.63 | 214.30 K | $1.73 B |
| 05/07/2025 | $41.30 | $41.71 (0.99%) | $42.00 | $40.06 | 376.12 K | $1.70 B |
| 05/06/2025 | $41.79 | $41.61 (-0.43%) | $42.47 | $40.70 | 262.30 K | $1.70 B |
| 05/05/2025 | $41.99 | $42.22 (0.55%) | $42.47 | $41.74 | 185.38 K | $1.73 B |
| 05/02/2025 | $41.58 | $42.25 (1.61%) | $42.46 | $41.58 | 244.34 K | $1.73 B |
| 05/01/2025 | $41.36 | $41.38 (0.05%) | $41.70 | $40.90 | 257.50 K | $1.69 B |
| 04/30/2025 | $42.17 | $41.54 (-1.49%) | $42.23 | $40.88 | 290.42 K | $1.70 B |
| 04/29/2025 | $41.50 | $42.38 (2.12%) | $42.51 | $41.30 | 327.10 K | $1.73 B |
| 04/28/2025 | $40.82 | $41.65 (2.03%) | $41.74 | $40.81 | 315.50 K | $1.70 B |
| 04/25/2025 | $40.47 | $40.70 (0.57%) | $40.72 | $39.65 | 235.20 K | $1.68 B |
| 04/24/2025 | $40.22 | $40.69 (1.17%) | $40.83 | $40.06 | 197.73 K | $1.68 B |
| 04/23/2025 | $40.39 | $40.36 (-0.07%) | $40.99 | $40.20 | 224.32 K | $1.67 B |
| 04/22/2025 | $39.33 | $40.30 (2.47%) | $40.60 | $38.88 | 217.50 K | $1.66 B |
| 04/21/2025 | $39.86 | $38.84 (-2.56%) | $40.11 | $38.76 | 238.52 K | $1.60 B |
| 04/17/2025 | $40.32 | $39.95 (-0.92%) | $40.74 | $39.82 | 283.10 K | $1.65 B |
| 04/16/2025 | $41.01 | $40.41 (-1.46%) | $41.20 | $40.16 | 216.10 K | $1.67 B |
| 04/15/2025 | $40.67 | $40.75 (0.2%) | $41.12 | $40.40 | 176.75 K | $1.68 B |
| 04/14/2025 | $39.63 | $40.51 (2.22%) | $40.78 | $39.63 | 189.33 K | $1.67 B |
| 04/11/2025 | $39.79 | $39.38 (-1.03%) | $40.01 | $38.84 | 246.80 K | $1.63 B |
| 04/10/2025 | $39.80 | $39.89 (0.23%) | $40.78 | $39.33 | 380.10 K | $1.65 B |
| 04/09/2025 | $39.36 | $40.29 (2.36%) | $41.81 | $39.00 | 582.15 K | $1.66 B |
| 04/08/2025 | $41.58 | $39.65 (-4.64%) | $41.99 | $39.42 | 409.93 K | $1.64 B |
| 04/07/2025 | $40.40 | $40.42 (0.05%) | $42.31 | $40.01 | 505.30 K | $1.67 B |
| 04/04/2025 | $41.61 | $41.43 (-0.43%) | $42.76 | $40.97 | 731.11 K | $1.71 B |
| 04/03/2025 | $42.45 | $43.07 (1.46%) | $43.47 | $42.17 | 256.60 K | $1.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
