5 DAY PERFORMANCE
+2.25%
1 MONTH PERFORMANCE
-6.18%
3 MONTH PERFORMANCE
-1.44%
6 MONTH PERFORMANCE
+5.30%
YEAR-TO-DATE PERFORMANCE
-5.39%
1 YEAR PERFORMANCE
+12.98%
Horace Mann Educators Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $43.31 | $43.71 (0.91%) | $43.92 | $43.31 | 33.13 K | |
| 01/28/2026 | $42.87 | $43.17 (0.7%) | $43.57 | $42.52 | 211.70 K | $1.78 B |
| 01/27/2026 | $43.10 | $42.90 (-0.46%) | $43.19 | $42.80 | 179.60 K | $1.77 B |
| 01/26/2026 | $42.80 | $43.16 (0.84%) | $43.54 | $42.56 | 268.91 K | $1.78 B |
| 01/23/2026 | $43.06 | $42.73 (-0.77%) | $43.29 | $42.31 | 268.32 K | $1.76 B |
| 01/22/2026 | $42.71 | $43.35 (1.5%) | $43.38 | $42.50 | 338.23 K | $1.79 B |
| 01/21/2026 | $42.77 | $42.81 (0.09%) | $43.65 | $42.53 | 216.64 K | $1.76 B |
| 01/20/2026 | $42.04 | $42.55 (1.21%) | $42.68 | $41.74 | 240.31 K | $1.75 B |
| 01/16/2026 | $42.51 | $42.47 (-0.09%) | $42.75 | $42.19 | 259.74 K | $1.75 B |
| 01/15/2026 | $42.85 | $42.88 (0.07%) | $43.48 | $42.73 | 198.33 K | $1.77 B |
| 01/14/2026 | $43.12 | $43.12 (0%) | $43.64 | $42.84 | 271.53 K | $1.78 B |
| 01/13/2026 | $44.54 | $43.05 (-3.35%) | $44.54 | $42.87 | 253.34 K | $1.77 B |
| 01/12/2026 | $44.32 | $44.52 (0.45%) | $46.19 | $43.98 | 198.12 K | $1.83 B |
| 01/09/2026 | $45.13 | $44.48 (-1.44%) | $45.28 | $44.41 | 162.70 K | $1.83 B |
| 01/08/2026 | $44.64 | $45.25 (1.37%) | $45.74 | $44.64 | 171.31 K | $1.87 B |
| 01/07/2026 | $45.28 | $44.77 (-1.13%) | $45.69 | $44.51 | 173.11 K | $1.85 B |
| 01/06/2026 | $45.09 | $45.33 (0.53%) | $45.82 | $44.18 | 310.70 K | $1.87 B |
| 01/05/2026 | $44.84 | $45.53 (1.54%) | $46.08 | $44.78 | 267.23 K | $1.88 B |
| 01/02/2026 | $46.02 | $45.18 (-1.83%) | $46.02 | $44.93 | 198.33 K | $1.87 B |
| 12/31/2025 | $46.55 | $46.18 (-0.79%) | $46.55 | $45.88 | 150.80 K | $1.91 B |
| 12/30/2025 | $46.45 | $46.43 (-0.04%) | $46.78 | $46.20 | 163.80 K | $1.92 B |
| 12/29/2025 | $46.53 | $46.57 (0.09%) | $46.61 | $46.20 | 155.02 K | $1.92 B |
| 12/26/2025 | $46.74 | $46.50 (-0.51%) | $46.76 | $46.32 | 121.05 K | $1.92 B |
| 12/24/2025 | $46.40 | $46.73 (0.71%) | $46.82 | $46.40 | 77.80 K | $1.93 B |
| 12/23/2025 | $46.64 | $46.58 (-0.13%) | $46.98 | $46.52 | 205.24 K | $1.92 B |
| 12/22/2025 | $46.34 | $46.68 (0.73%) | $46.86 | $46.31 | 186.24 K | $1.93 B |
| 12/19/2025 | $46.40 | $46.54 (0.3%) | $46.54 | $45.96 | 940.60 K | $1.92 B |
| 12/18/2025 | $46.54 | $46.70 (0.34%) | $46.90 | $45.80 | 212.30 K | $1.93 B |
| 12/17/2025 | $45.82 | $46.54 (1.57%) | $46.65 | $45.43 | 355.73 K | $1.92 B |
| 12/16/2025 | $46.27 | $45.92 (-0.76%) | $46.48 | $45.71 | 261.63 K | $1.90 B |
| 12/15/2025 | $45.89 | $46.07 (0.39%) | $46.28 | $45.44 | 283.90 K | $1.90 B |
| 12/12/2025 | $46.41 | $46.11 (-0.65%) | $46.55 | $45.81 | 273.43 K | $1.90 B |
| 12/11/2025 | $45.22 | $46.23 (2.23%) | $46.46 | $45.22 | 220.00 K | $1.91 B |
| 12/10/2025 | $44.21 | $45.02 (1.83%) | $45.46 | $44.21 | 296.93 K | $1.86 B |
| 12/09/2025 | $44.30 | $44.38 (0.18%) | $44.78 | $44.15 | 219.54 K | $1.83 B |
| 12/08/2025 | $43.97 | $44.08 (0.25%) | $44.57 | $43.02 | 245.20 K | $1.82 B |
| 12/05/2025 | $44.54 | $43.63 (-2.04%) | $45.17 | $43.33 | 334.60 K | $1.80 B |
| 12/04/2025 | $44.62 | $44.56 (-0.13%) | $45.20 | $44.35 | 206.60 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 |
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.
