-
5 DAY PERFORMANCE
-0.90% -
1 MONTH PERFORMANCE
+11.65% -
3 MONTH PERFORMANCE
+20.06% -
6 MONTH PERFORMANCE
+19.85% -
YEAR-TO-DATE PERFORMANCE
+25.17% -
1 YEAR PERFORMANCE
+25.98%
Horace Mann Educators Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $40.75 | $40.93 (0.44%) | $41.25 | $40.57 | 111,519 | |
| 11/20/2024 | $40.48 | $40.38 (-0.25%) | $40.58 | $40.14 | 150,976 | $1.66 B |
| 11/19/2024 | $40.26 | $40.47 (0.52%) | $40.85 | $39.93 | 213,100 | $1.67 B |
| 11/18/2024 | $41.39 | $40.61 (-1.88%) | $41.49 | $40.43 | 361,400 | $1.67 B |
| 11/15/2024 | $41.17 | $41.30 (0.32%) | $41.57 | $41.08 | 268,200 | $1.70 B |
| 11/14/2024 | $41.05 | $40.94 (-0.27%) | $41.27 | $40.76 | 232,400 | $1.69 B |
| 11/13/2024 | $42.05 | $40.83 (-2.9%) | $42.38 | $40.81 | 233,300 | $1.68 B |
| 11/12/2024 | $41.90 | $42.06 (0.38%) | $42.44 | $41.70 | 361,422 | $1.73 B |
| 11/11/2024 | $41.54 | $42.31 (1.85%) | $42.36 | $41.21 | 451,300 | $1.74 B |
| 11/08/2024 | $41.94 | $40.79 (-2.74%) | $41.94 | $40.77 | 512,900 | $1.68 B |
| 11/07/2024 | $42.40 | $41.70 (-1.65%) | $43.04 | $41.58 | 328,530 | $1.72 B |
| 11/06/2024 | $41.46 | $42.64 (2.85%) | $43.26 | $41.46 | 615,100 | $1.76 B |
| 11/05/2024 | $39.37 | $39.27 (-0.25%) | $39.48 | $37.80 | 342,500 | $1.62 B |
| 11/04/2024 | $37.21 | $37.38 (0.46%) | $37.65 | $37.21 | 198,112 | $1.54 B |
| 11/01/2024 | $37.24 | $37.35 (0.3%) | $37.67 | $37.17 | 217,100 | $1.54 B |
| 10/31/2024 | $37.77 | $37.24 (-1.4%) | $37.82 | $37.22 | 205,500 | $1.54 B |
| 10/30/2024 | $37.49 | $37.64 (0.4%) | $38.16 | $37.49 | 138,943 | $1.56 B |
| 10/29/2024 | $37.29 | $37.30 (0.03%) | $37.57 | $37.15 | 117,811 | $1.54 B |
| 10/28/2024 | $37.29 | $37.40 (0.29%) | $37.81 | $37.20 | 235,600 | $1.55 B |
| 10/25/2024 | $37.72 | $37.13 (-1.56%) | $37.79 | $36.92 | 289,200 | $1.54 B |
| 10/24/2024 | $37.20 | $37.54 (0.91%) | $37.56 | $37.14 | 253,500 | $1.55 B |
| 10/23/2024 | $36.35 | $37.01 (1.82%) | $37.07 | $36.28 | 228,927 | $1.53 B |
| 10/22/2024 | $36.41 | $36.35 (-0.16%) | $36.65 | $36.03 | 446,400 | $1.50 B |
| 10/21/2024 | $36.97 | $36.66 (-0.84%) | $37.13 | $36.53 | 191,934 | $1.52 B |
| 10/18/2024 | $37.39 | $36.96 (-1.15%) | $37.39 | $36.81 | 176,900 | $1.53 B |
| 10/17/2024 | $37.00 | $37.35 (0.95%) | $37.35 | $36.57 | 232,500 | $1.55 B |
| 10/16/2024 | $36.02 | $36.69 (1.86%) | $36.91 | $36.02 | 258,100 | $1.52 B |
| 10/15/2024 | $35.33 | $36.02 (1.95%) | $36.29 | $35.31 | 238,200 | $1.49 B |
| 10/14/2024 | $34.91 | $35.41 (1.43%) | $35.42 | $34.84 | 178,806 | $1.47 B |
| 10/11/2024 | $34.99 | $34.89 (-0.29%) | $35.29 | $34.86 | 139,616 | $1.44 B |
| 10/10/2024 | $35.18 | $34.72 (-1.31%) | $35.18 | $34.71 | 289,100 | $1.44 B |
| 10/09/2024 | $34.46 | $35.04 (1.68%) | $35.14 | $34.42 | 162,901 | $1.45 B |
| 10/08/2024 | $34.56 | $34.59 (0.09%) | $34.68 | $34.29 | 151,000 | $1.43 B |
| 10/07/2024 | $35.76 | $34.36 (-3.91%) | $35.76 | $34.19 | 263,739 | $1.42 B |
| 10/04/2024 | $35.35 | $35.88 (1.5%) | $35.92 | $35.35 | 226,016 | $1.49 B |
| 10/03/2024 | $35.30 | $35.13 (-0.48%) | $35.30 | $34.76 | 242,300 | $1.45 B |
| 10/02/2024 | $35.22 | $35.51 (0.82%) | $35.55 | $35.04 | 238,700 | $1.47 B |
| 10/01/2024 | $34.80 | $35.01 (0.6%) | $35.03 | $34.36 | 300,700 | $1.45 B |
| 09/30/2024 | $35.56 | $34.95 (-1.72%) | $35.56 | $34.93 | 388,700 | $1.45 B |
| 09/27/2024 | $35.90 | $35.53 (-1.03%) | $36.14 | $35.23 | 331,946 | $1.47 B |
| 09/26/2024 | $35.47 | $35.74 (0.76%) | $35.94 | $35.47 | 404,600 | $1.48 B |
| 09/25/2024 | $35.20 | $35.48 (0.8%) | $35.49 | $34.85 | 371,900 | $1.47 B |
| 09/24/2024 | $35.47 | $35.04 (-1.21%) | $35.53 | $34.91 | 369,200 | $1.45 B |
| 09/23/2024 | $34.70 | $35.40 (2.02%) | $35.41 | $34.61 | 264,627 | $1.47 B |
| 09/20/2024 | $34.56 | $34.75 (0.55%) | $34.84 | $34.38 | 971,545 | $1.44 B |
| 09/19/2024 | $34.49 | $34.59 (0.29%) | $34.60 | $34.22 | 236,900 | $1.43 B |
| 09/18/2024 | $34.23 | $34.23 (0%) | $34.63 | $34.08 | 201,000 | $1.42 B |
| 09/17/2024 | $34.27 | $34.08 (-0.55%) | $34.42 | $33.97 | 251,900 | $1.41 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 |