5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
-3.03%
3 MONTH PERFORMANCE
+6.14%
6 MONTH PERFORMANCE
+9.83%
YEAR-TO-DATE PERFORMANCE
+5.38%
1 YEAR PERFORMANCE
+12.15%
Horace Mann Educators Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $42.17 | $41.42 (-1.78%) | $42.01 | $40.90 | 115,359 | $1.71 B |
| 04/29/2025 | $41.50 | $42.38 (2.12%) | $42.51 | $41.30 | 327,075 | $1.75 B |
| 04/28/2025 | $40.82 | $41.65 (2.03%) | $41.74 | $40.81 | 315,500 | $1.72 B |
| 04/25/2025 | $40.47 | $40.70 (0.57%) | $40.72 | $39.65 | 235,200 | $1.68 B |
| 04/24/2025 | $40.22 | $40.69 (1.17%) | $40.83 | $40.06 | 197,734 | $1.68 B |
| 04/23/2025 | $40.39 | $40.36 (-0.07%) | $40.99 | $40.20 | 224,321 | $1.67 B |
| 04/22/2025 | $39.33 | $40.30 (2.47%) | $40.60 | $38.88 | 217,500 | $1.66 B |
| 04/21/2025 | $39.86 | $38.84 (-2.56%) | $40.11 | $38.76 | 238,520 | $1.60 B |
| 04/17/2025 | $40.32 | $39.95 (-0.92%) | $40.74 | $39.82 | 283,100 | $1.65 B |
| 04/16/2025 | $41.01 | $40.41 (-1.46%) | $41.20 | $40.16 | 216,100 | $1.67 B |
| 04/15/2025 | $40.67 | $40.75 (0.2%) | $41.12 | $40.40 | 176,747 | $1.68 B |
| 04/14/2025 | $39.63 | $40.51 (2.22%) | $40.78 | $39.63 | 189,333 | $1.67 B |
| 04/11/2025 | $39.79 | $39.38 (-1.03%) | $40.01 | $38.84 | 246,800 | $1.63 B |
| 04/10/2025 | $39.80 | $39.89 (0.23%) | $40.78 | $39.33 | 380,100 | $1.65 B |
| 04/09/2025 | $39.36 | $40.29 (2.36%) | $41.81 | $39.00 | 582,145 | $1.66 B |
| 04/08/2025 | $41.58 | $39.65 (-4.64%) | $41.99 | $39.42 | 409,925 | $1.64 B |
| 04/07/2025 | $40.40 | $40.42 (0.05%) | $42.31 | $40.01 | 505,300 | $1.67 B |
| 04/04/2025 | $41.61 | $41.43 (-0.43%) | $42.76 | $40.97 | 731,113 | $1.71 B |
| 04/03/2025 | $42.45 | $43.07 (1.46%) | $43.47 | $42.17 | 256,600 | $1.78 B |
| 04/02/2025 | $42.94 | $43.46 (1.21%) | $43.69 | $42.94 | 175,100 | $1.79 B |
| 04/01/2025 | $42.55 | $43.44 (2.09%) | $43.46 | $42.27 | 208,526 | $1.79 B |
| 03/31/2025 | $42.36 | $42.73 (0.87%) | $42.97 | $42.22 | 176,602 | $1.76 B |
| 03/28/2025 | $43.01 | $42.63 (-0.88%) | $43.19 | $42.28 | 111,716 | $1.76 B |
| 03/27/2025 | $42.62 | $43.12 (1.17%) | $43.28 | $42.43 | 127,001 | $1.78 B |
| 03/26/2025 | $42.51 | $42.58 (0.16%) | $43.13 | $42.43 | 140,800 | $1.76 B |
| 03/25/2025 | $42.05 | $42.20 (0.36%) | $42.68 | $41.91 | 170,902 | $1.74 B |
| 03/24/2025 | $41.47 | $42.04 (1.37%) | $42.18 | $41.47 | 157,208 | $1.74 B |
| 03/21/2025 | $41.21 | $41.23 (0.05%) | $41.50 | $40.66 | 586,717 | $1.70 B |
| 03/20/2025 | $40.99 | $41.34 (0.85%) | $41.94 | $40.74 | 183,433 | $1.71 B |
| 03/19/2025 | $41.45 | $41.49 (0.1%) | $41.63 | $41.05 | 173,034 | $1.71 B |
| 03/18/2025 | $41.95 | $41.57 (-0.91%) | $42.11 | $41.43 | 154,000 | $1.72 B |
| 03/17/2025 | $41.26 | $41.90 (1.55%) | $42.12 | $41.12 | 161,100 | $1.73 B |
| 03/14/2025 | $41.43 | $41.94 (1.23%) | $42.00 | $41.07 | 163,600 | $1.73 B |
| 03/13/2025 | $40.59 | $40.98 (0.96%) | $41.13 | $40.53 | 163,600 | $1.69 B |
| 03/12/2025 | $41.21 | $40.41 (-1.94%) | $41.21 | $39.99 | 183,900 | $1.67 B |
| 03/11/2025 | $40.92 | $41.19 (0.66%) | $41.37 | $40.58 | 201,700 | $1.70 B |
| 03/10/2025 | $41.20 | $40.75 (-1.09%) | $41.74 | $40.60 | 349,700 | $1.68 B |
| 03/07/2025 | $41.27 | $41.73 (1.11%) | $41.92 | $40.82 | 170,521 | $1.72 B |
| 03/06/2025 | $41.41 | $41.32 (-0.22%) | $41.84 | $41.23 | 192,820 | $1.71 B |
| 03/05/2025 | $41.58 | $41.65 (0.17%) | $42.09 | $41.30 | 173,147 | $1.72 B |
| 03/04/2025 | $42.54 | $41.48 (-2.49%) | $42.54 | $41.45 | 308,300 | $1.71 B |
| 03/03/2025 | $42.49 | $42.68 (0.45%) | $43.53 | $42.18 | 218,100 | $1.76 B |
| 02/28/2025 | $41.56 | $42.33 (1.85%) | $42.46 | $41.50 | 241,600 | $1.75 B |
| 02/27/2025 | $40.39 | $41.43 (2.57%) | $41.49 | $40.39 | 141,735 | $1.71 B |
| 02/26/2025 | $40.68 | $40.54 (-0.34%) | $40.99 | $40.15 | 131,400 | $1.67 B |
| 02/25/2025 | $40.78 | $40.76 (-0.05%) | $41.33 | $40.66 | 261,445 | $1.68 B |
| 02/24/2025 | $39.89 | $40.43 (1.35%) | $40.77 | $39.89 | 202,200 | $1.67 B |
| 02/21/2025 | $40.83 | $39.79 (-2.55%) | $40.83 | $39.73 | 208,413 | $1.64 B |
| 02/20/2025 | $41.17 | $40.53 (-1.55%) | $41.17 | $39.83 | 164,110 | $1.67 B |
| 02/19/2025 | $41.12 | $41.20 (0.19%) | $41.48 | $40.40 | 195,025 | $1.70 B |
| 02/18/2025 | $41.03 | $41.40 (0.9%) | $41.45 | $40.80 | 187,200 | $1.71 B |
| 02/14/2025 | $41.36 | $41.14 (-0.53%) | $41.65 | $40.87 | 247,149 | $1.69 B |
| 02/13/2025 | $40.73 | $41.25 (1.28%) | $41.27 | $40.41 | 149,923 | $1.70 B |
| 02/12/2025 | $42.04 | $40.55 (-3.54%) | $42.10 | $40.53 | 231,400 | $1.67 B |
| 02/11/2025 | $41.54 | $42.43 (2.14%) | $42.81 | $41.21 | 224,416 | $1.75 B |
| 02/10/2025 | $41.41 | $41.72 (0.75%) | $41.77 | $40.93 | 271,449 | $1.72 B |
| 02/07/2025 | $40.76 | $41.16 (0.98%) | $41.30 | $40.42 | 411,500 | $1.70 B |
| 02/06/2025 | $40.70 | $40.82 (0.29%) | $41.31 | $38.90 | 342,649 | $1.68 B |
| 02/05/2025 | $38.07 | $38.83 (2%) | $38.90 | $37.93 | 270,700 | $1.60 B |
| 02/04/2025 | $37.90 | $38.10 (0.53%) | $38.36 | $37.82 | 154,513 | $1.57 B |
| 02/03/2025 | $37.37 | $37.96 (1.58%) | $38.31 | $37.36 | 180,706 | $1.56 B |
| 01/31/2025 | $38.70 | $38.63 (-0.18%) | $38.98 | $38.33 | 135,205 | $1.59 B |
| 01/30/2025 | $39.09 | $38.95 (-0.36%) | $39.23 | $38.76 | 150,400 | $1.60 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.
