Horace Mann Educators Corporation (HMN) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$44.58

$0.07 (-0.16%)

Last update: 04:00 PM EST

Day's range

$44.35

$45.2

5 DAY PERFORMANCE

-2.62%

1 MONTH PERFORMANCE

-4.64%

3 MONTH PERFORMANCE

-3.67%

6 MONTH PERFORMANCE

+3.31%

YEAR-TO-DATE PERFORMANCE

+13.64%

1 YEAR PERFORMANCE

+7.24%

Horace Mann Educators Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$44.62	$44.56 (-0.13%)	$45.20	$44.50	162.27 K	$1.84 B
12/03/2025	$45.23	$44.65 (-1.28%)	$45.26	$44.23	182.10 K	$1.84 B
12/02/2025	$45.41	$45.07 (-0.75%)	$45.53	$44.86	118.20 K	$1.86 B
12/01/2025	$45.59	$45.22 (-0.81%)	$45.82	$45.01	186.43 K	$1.87 B
11/28/2025	$45.85	$45.78 (-0.15%)	$46.06	$45.54	80.61 K	$1.89 B
11/26/2025	$45.71	$46.07 (0.79%)	$46.42	$45.71	419.31 K	$1.90 B
11/25/2025	$45.43	$45.85 (0.92%)	$46.30	$45.41	398.82 K	$1.89 B
11/24/2025	$46.13	$45.23 (-1.95%)	$46.53	$45.12	232.84 K	$1.87 B
11/21/2025	$46.22	$46.48 (0.56%)	$47.07	$46.07	227.30 K	$1.92 B
11/20/2025	$45.86	$45.94 (0.17%)	$46.31	$45.47	174.20 K	$1.90 B
11/19/2025	$45.89	$45.57 (-0.7%)	$46.14	$45.20	245.64 K	$1.88 B
11/18/2025	$45.62	$45.95 (0.72%)	$46.37	$45.40	118.20 K	$1.90 B
11/17/2025	$46.58	$45.66 (-1.98%)	$46.62	$45.65	235.42 K	$1.89 B
11/14/2025	$45.61	$46.34 (1.6%)	$46.66	$45.00	249.01 K	$1.91 B
11/13/2025	$45.40	$45.39 (-0.02%)	$45.58	$44.99	197.20 K	$1.87 B
11/12/2025	$45.51	$45.49 (-0.04%)	$45.97	$45.49	263.20 K	$1.88 B
11/11/2025	$45.77	$45.61 (-0.35%)	$46.40	$45.57	144.94 K	$1.88 B
11/10/2025	$45.00	$45.62 (1.38%)	$46.06	$45.00	255.02 K	$1.88 B
11/07/2025	$45.50	$45.34 (-0.35%)	$45.81	$44.83	302.91 K	$1.87 B
11/06/2025	$46.79	$45.29 (-3.21%)	$47.22	$45.29	255.93 K	$1.87 B
11/05/2025	$46.30	$46.75 (0.97%)	$48.33	$45.93	370.00 K	$1.93 B
11/04/2025	$44.41	$45.24 (1.87%)	$45.45	$44.27	288.94 K	$1.87 B
11/03/2025	$44.65	$44.25 (-0.9%)	$44.65	$43.80	207.80 K	$1.83 B
10/31/2025	$44.40	$44.71 (0.7%)	$45.15	$44.24	294.34 K	$1.85 B
10/30/2025	$44.36	$44.56 (0.45%)	$45.45	$44.36	258.21 K	$1.84 B
10/29/2025	$43.95	$44.33 (0.86%)	$45.25	$43.64	458.90 K	$1.83 B
10/28/2025	$44.30	$44.17 (-0.29%)	$45.50	$44.17	467.10 K	$1.82 B
10/27/2025	$44.96	$44.41 (-1.22%)	$45.10	$44.06	138.90 K	$1.83 B
10/24/2025	$44.94	$44.94 (0%)	$45.75	$44.84	400.30 K	$1.86 B
10/23/2025	$44.80	$44.78 (-0.04%)	$44.91	$44.32	136.63 K	$1.85 B
10/22/2025	$44.58	$44.79 (0.47%)	$44.97	$44.20	165.32 K	$1.85 B
10/21/2025	$44.35	$44.40 (0.11%)	$44.73	$44.18	139.70 K	$1.83 B
10/20/2025	$44.01	$44.24 (0.52%)	$44.36	$43.91	94.30 K	$1.83 B
10/17/2025	$43.61	$43.99 (0.87%)	$44.13	$43.61	138.20 K	$1.82 B
10/16/2025	$44.23	$43.56 (-1.51%)	$44.23	$43.45	127.40 K	$1.80 B
10/15/2025	$45.48	$44.68 (-1.76%)	$45.48	$44.34	183.43 K	$1.85 B
10/14/2025	$44.36	$45.67 (2.95%)	$45.70	$44.36	188.90 K	$1.89 B
10/13/2025	$44.12	$44.31 (0.43%)	$44.54	$44.02	132.70 K	$1.83 B
10/10/2025	$45.24	$44.08 (-2.56%)	$45.48	$44.02	186.42 K	$1.82 B
10/09/2025	$44.50	$44.98 (1.08%)	$45.17	$44.13	206.80 K	$1.86 B
10/08/2025	$44.59	$44.50 (-0.2%)	$44.83	$44.32	139.33 K	$1.84 B
10/07/2025	$44.32	$44.29 (-0.07%)	$44.95	$44.25	164.31 K	$1.83 B
10/06/2025	$44.41	$44.29 (-0.27%)	$44.79	$44.11	182.14 K	$1.83 B
10/03/2025	$44.02	$44.41 (0.89%)	$45.07	$44.02	219.40 K	$1.83 B
10/02/2025	$44.11	$44.21 (0.23%)	$44.33	$43.76	160.60 K	$1.83 B
10/01/2025	$44.81	$44.43 (-0.85%)	$45.27	$44.42	175.33 K	$1.83 B
09/30/2025	$44.82	$45.17 (0.78%)	$45.38	$44.79	156.60 K	$1.87 B
09/29/2025	$45.80	$44.92 (-1.92%)	$45.80	$44.64	208.70 K	$1.86 B
09/26/2025	$45.67	$45.80 (0.28%)	$46.22	$45.41	278.70 K	$1.89 B
09/25/2025	$45.92	$45.38 (-1.18%)	$46.08	$45.08	179.50 K	$1.87 B
09/24/2025	$46.06	$45.76 (-0.65%)	$46.28	$45.67	190.25 K	$1.89 B
09/23/2025	$45.88	$46.13 (0.54%)	$46.45	$45.88	251.22 K	$1.91 B
09/22/2025	$45.76	$45.95 (0.42%)	$46.04	$45.55	255.44 K	$1.90 B
09/19/2025	$46.22	$45.84 (-0.82%)	$46.48	$45.58	687.30 K	$1.89 B
09/18/2025	$45.49	$46.33 (1.85%)	$46.55	$45.49	271.80 K	$1.91 B
09/17/2025	$45.85	$45.76 (-0.2%)	$46.48	$45.69	312.90 K	$1.89 B
09/16/2025	$46.45	$45.68 (-1.66%)	$46.45	$45.44	240.55 K	$1.89 B
09/15/2025	$47.58	$46.99 (-1.24%)	$47.70	$46.93	194.04 K	$1.94 B
09/12/2025	$47.14	$47.59 (0.95%)	$47.81	$47.14	215.40 K	$1.97 B
09/11/2025	$46.57	$47.57 (2.15%)	$47.72	$46.37	213.50 K	$1.96 B
09/10/2025	$46.37	$46.56 (0.41%)	$46.59	$45.97	164.42 K	$1.92 B
09/09/2025	$46.04	$46.45 (0.89%)	$46.69	$46.04	188.20 K	$1.92 B
09/08/2025	$46.19	$46.40 (0.45%)	$46.42	$45.73	162.34 K	$1.92 B
09/05/2025	$46.89	$46.28 (-1.3%)	$47.32	$46.01	156.20 K	$1.91 B