Horace Mann Educators Corporation Common Stock (HMN)

Last Price46.18

Change-0.25 (-0.54%)

NYSE · Last Trade: Jan 1st, 11:24 AM EST

Historical Prices For Horace Mann Educators Corporation Common Stock (HMN)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	46.55	46.55	45.88	46.18	150,774	46.18
12/30/2025	46.45	46.78	46.20	46.43	163,758	46.43
12/29/2025	46.53	46.61	46.20	46.57	155,023	46.57
12/26/2025	46.74	46.76	46.32	46.50	121,047	46.50
12/24/2025	46.40	46.81	46.40	46.73	77,786	46.73
12/23/2025	46.64	46.98	46.52	46.58	205,235	46.58
12/22/2025	46.34	46.86	46.31	46.68	186,237	46.68
12/19/2025	46.40	46.54	45.96	46.54	940,600	46.54
12/18/2025	46.54	46.90	45.80	46.70	212,257	46.70
12/17/2025	45.82	46.65	45.42	46.54	355,708	46.54
12/16/2025	46.27	46.48	45.71	45.92	261,633	45.92
12/15/2025	45.89	46.27	45.44	46.07	283,873	46.07
12/12/2025	46.41	46.55	45.81	46.11	273,432	45.76
12/11/2025	45.22	46.46	45.22	46.23	219,984	45.88
12/10/2025	44.21	45.46	44.21	45.02	296,932	44.68
12/09/2025	44.30	44.78	44.15	44.38	219,536	44.04
12/08/2025	43.97	44.57	43.02	44.08	245,167	43.75
12/05/2025	44.54	45.17	43.33	43.63	334,563	43.30
12/04/2025	44.62	45.20	44.35	44.56	206,598	44.22
12/03/2025	45.23	45.26	44.23	44.65	182,101	44.31
12/02/2025	45.41	45.53	44.86	45.07	118,194	44.73
12/01/2025	45.59	45.82	45.01	45.22	186,433	44.88
11/28/2025	45.85	46.06	45.54	45.78	80,613	45.43
11/26/2025	45.71	46.42	45.71	46.07	419,314	45.72
11/25/2025	45.43	46.30	45.41	45.85	398,817	45.50
11/24/2025	46.13	46.53	45.12	45.23	232,060	44.89
11/21/2025	46.22	47.07	46.07	46.48	227,283	46.13
11/20/2025	45.86	46.31	45.47	45.94	174,198	45.59
11/19/2025	45.89	46.14	45.20	45.57	245,637	45.22
11/18/2025	45.62	46.37	45.40	45.95	118,183	45.60
11/17/2025	46.58	46.62	45.65	45.66	235,418	45.31
11/14/2025	45.61	46.66	45.00	46.34	249,007	45.99
11/13/2025	45.40	45.58	44.99	45.39	197,174	45.05
11/12/2025	45.51	45.97	45.49	45.49	263,176	45.14
11/11/2025	45.77	46.40	45.57	45.61	144,942	45.26
11/10/2025	45.00	46.06	45.00	45.62	255,022	45.27
11/07/2025	45.50	45.81	44.83	45.34	302,911	45.00
11/06/2025	46.79	47.22	45.29	45.29	255,925	44.95
11/05/2025	46.30	48.33	45.92	46.75	369,992	46.40
11/04/2025	44.41	45.45	44.27	45.24	288,940	44.90
11/03/2025	44.65	44.65	43.80	44.25	207,779	43.91
10/31/2025	44.40	45.15	44.24	44.71	294,339	44.37
10/30/2025	44.36	45.45	44.35	44.56	258,209	44.22
10/29/2025	43.95	45.25	43.64	44.33	458,884	43.99
10/28/2025	44.30	45.50	44.17	44.17	467,057	43.83
10/27/2025	44.96	45.09	44.06	44.41	138,900	44.07
10/24/2025	44.94	45.75	44.84	44.94	400,269	44.60
10/23/2025	44.80	44.91	44.32	44.78	136,632	44.44
10/22/2025	44.58	44.97	44.20	44.79	165,324	44.45
10/21/2025	44.35	44.73	44.18	44.40	139,652	44.06
10/20/2025	44.01	44.36	43.91	44.24	94,254	43.90
10/17/2025	43.61	44.13	43.61	43.99	138,200	43.66
10/16/2025	44.23	44.23	43.45	43.56	127,353	43.23
10/15/2025	45.48	45.48	44.34	44.68	183,430	44.34
10/14/2025	44.36	45.70	44.36	45.67	188,851	45.32
10/13/2025	44.12	44.54	44.02	44.31	132,699	43.97
10/10/2025	45.24	45.48	44.02	44.08	186,418	43.75
10/09/2025	44.50	45.13	44.13	44.98	206,772	44.64
10/08/2025	44.59	44.83	44.32	44.50	139,326	44.16
10/07/2025	44.32	44.95	44.25	44.29	164,309	43.95
10/06/2025	44.41	44.79	44.11	44.29	182,136	43.95
10/03/2025	44.02	45.07	44.02	44.41	219,402	44.07
10/02/2025	44.11	44.33	43.76	44.21	160,572	43.87
10/01/2025	44.81	45.27	44.41	44.43	175,327	44.09