5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
+8.93%
3 MONTH PERFORMANCE
+2.51%
6 MONTH PERFORMANCE
+11.19%
YEAR-TO-DATE PERFORMANCE
+14.87%
1 YEAR PERFORMANCE
+34.04%
Horace Mann Educators Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $44.65 | $45.07 (0.94%) | $45.36 | $44.65 | 142.54 K | $1.86 B |
| 08/18/2025 | $44.52 | $44.64 (0.27%) | $44.64 | $44.25 | 134.34 K | $1.84 B |
| 08/15/2025 | $45.27 | $44.52 (-1.66%) | $45.27 | $44.44 | 265.90 K | $1.84 B |
| 08/14/2025 | $44.70 | $45.09 (0.87%) | $45.11 | $44.37 | 209.60 K | $1.86 B |
| 08/13/2025 | $44.69 | $44.67 (-0.04%) | $45.18 | $44.53 | 188.20 K | $1.84 B |
| 08/12/2025 | $44.19 | $44.60 (0.93%) | $44.67 | $44.19 | 214.95 K | $1.84 B |
| 08/11/2025 | $44.25 | $43.97 (-0.63%) | $44.49 | $43.94 | 203.90 K | $1.82 B |
| 08/08/2025 | $43.00 | $44.11 (2.58%) | $44.25 | $42.64 | 253.80 K | $1.82 B |
| 08/07/2025 | $42.63 | $43.40 (1.81%) | $44.64 | $42.29 | 286.80 K | $1.79 B |
| 08/06/2025 | $42.15 | $42.34 (0.45%) | $42.44 | $42.01 | 281.24 K | $1.75 B |
| 08/05/2025 | $41.94 | $42.06 (0.29%) | $42.34 | $41.73 | 226.70 K | $1.74 B |
| 08/04/2025 | $41.43 | $41.90 (1.13%) | $41.91 | $41.43 | 205.80 K | $1.73 B |
| 08/01/2025 | $42.28 | $41.27 (-2.39%) | $42.28 | $41.15 | 325.70 K | $1.70 B |
| 07/31/2025 | $41.01 | $42.53 (3.71%) | $42.62 | $41.01 | 359.40 K | $1.76 B |
| 07/30/2025 | $41.49 | $41.42 (-0.17%) | $41.73 | $41.25 | 203.83 K | $1.71 B |
| 07/29/2025 | $41.90 | $41.49 (-0.98%) | $42.15 | $41.40 | 242.00 K | $1.71 B |
| 07/28/2025 | $41.16 | $41.59 (1.04%) | $41.81 | $40.73 | 351.60 K | $1.72 B |
| 07/25/2025 | $41.59 | $40.64 (-2.28%) | $41.84 | $40.54 | 313.65 K | $1.68 B |
| 07/24/2025 | $41.41 | $41.38 (-0.07%) | $41.63 | $41.24 | 298.55 K | $1.71 B |
| 07/23/2025 | $41.79 | $41.67 (-0.29%) | $41.82 | $41.18 | 413.45 K | $1.72 B |
| 07/22/2025 | $40.95 | $41.57 (1.51%) | $41.69 | $40.95 | 268.03 K | $1.72 B |
| 07/21/2025 | $41.48 | $40.96 (-1.25%) | $41.53 | $40.82 | 203.75 K | $1.69 B |
| 07/18/2025 | $41.14 | $41.37 (0.56%) | $41.58 | $41.09 | 243.60 K | $1.71 B |
| 07/17/2025 | $40.60 | $41.31 (1.75%) | $41.43 | $40.60 | 230.50 K | $1.71 B |
| 07/16/2025 | $40.33 | $40.86 (1.31%) | $40.86 | $40.04 | 306.20 K | $1.69 B |
| 07/15/2025 | $40.69 | $40.17 (-1.28%) | $40.87 | $40.16 | 245.80 K | $1.66 B |
| 07/14/2025 | $40.59 | $40.98 (0.96%) | $41.04 | $40.53 | 335.22 K | $1.69 B |
| 07/11/2025 | $40.63 | $40.70 (0.17%) | $40.95 | $40.37 | 349.10 K | $1.68 B |
| 07/10/2025 | $40.70 | $40.58 (-0.29%) | $40.85 | $40.37 | 278.40 K | $1.68 B |
| 07/09/2025 | $41.45 | $41.00 (-1.09%) | $41.48 | $40.46 | 226.40 K | $1.69 B |
| 07/08/2025 | $41.69 | $41.50 (-0.46%) | $42.01 | $41.42 | 251.90 K | $1.71 B |
| 07/07/2025 | $42.39 | $41.80 (-1.39%) | $42.74 | $41.71 | 282.80 K | $1.73 B |
| 07/03/2025 | $42.14 | $42.60 (1.09%) | $42.64 | $42.14 | 179.50 K | $1.76 B |
| 07/02/2025 | $42.91 | $41.92 (-2.31%) | $43.02 | $41.68 | 274.92 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 |
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.
