Horace Mann Educators Corporation Common Stock (HMN)

Last Price45.75

Change+0.49 (1.08%)

NYSE · Last Trade: Oct 5th, 11:41 AM EDT

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

Date Range:

2026-07-05 - 2026-10-05

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	45.16	45.72	45.01	45.26	336,828	45.26
10/01/2026	44.37	45.13	44.28	44.94	403,024	44.94
9/30/2026	45.42	45.63	44.59	44.60	302,362	44.60
9/29/2026	44.78	45.58	44.64	45.51	351,354	45.51
9/28/2026	45.63	45.63	44.90	44.97	376,222	44.97
9/25/2026	46.00	46.24	45.31	45.35	372,057	45.35
9/24/2026	46.94	46.94	45.85	45.88	375,391	45.88
9/23/2026	47.51	47.65	46.30	46.54	333,992	46.54
9/22/2026	48.43	48.43	47.13	47.21	303,543	47.21
9/21/2026	48.52	48.86	48.12	48.20	249,979	48.20
9/18/2026	48.22	48.65	47.78	48.38	1,122,144	48.38
9/17/2026	49.43	49.49	48.50	48.56	420,885	48.56
9/16/2026	49.18	49.69	48.70	49.37	450,267	49.37
9/15/2026	49.65	49.94	49.10	49.51	360,377	49.15
9/14/2026	49.12	50.04	49.12	49.78	466,787	49.42
9/11/2026	50.15	50.41	48.59	48.77	373,648	48.42
9/10/2026	49.89	50.20	49.35	49.53	362,144	49.17
9/09/2026	50.01	50.13	49.00	49.44	316,508	49.08
9/08/2026	50.43	50.74	50.33	50.40	173,017	50.03
9/04/2026	51.53	51.82	50.80	50.94	274,180	50.57
9/03/2026	52.04	52.66	51.84	51.93	171,114	51.55
9/02/2026	51.11	51.86	50.95	51.50	198,980	51.13
9/01/2026	51.21	51.30	50.56	50.70	239,173	50.33
8/31/2026	51.25	51.40	50.55	50.89	199,479	50.52
8/28/2026	51.27	51.74	50.60	51.35	170,769	50.98
8/27/2026	50.80	51.17	50.30	51.15	142,561	50.78
8/26/2026	51.06	51.90	50.95	51.42	185,365	51.05
8/25/2026	51.25	51.27	50.48	51.02	170,518	50.65
8/24/2026	50.72	51.41	50.30	51.20	170,646	50.83
8/21/2026	50.48	50.95	50.22	50.60	202,587	50.23
8/20/2026	50.25	50.84	49.94	50.41	183,990	50.04
8/19/2026	51.20	52.33	50.15	50.39	235,716	50.02
8/18/2026	51.85	52.44	51.31	51.61	439,106	51.23
8/17/2026	52.47	53.04	51.02	51.30	264,665	50.93
8/14/2026	51.97	52.77	51.61	52.47	269,900	52.09
8/13/2026	52.22	52.63	51.17	51.88	233,909	51.50
8/12/2026	51.99	52.59	51.29	51.54	356,925	51.17
8/11/2026	52.82	53.24	52.23	52.26	265,510	51.88
8/10/2026	51.71	52.87	51.55	52.84	225,108	52.46
8/07/2026	54.44	54.44	51.77	52.22	244,895	51.84
8/06/2026	54.92	55.33	53.55	54.12	386,880	53.73
8/05/2026	52.16	52.45	51.73	52.10	193,341	51.72
8/04/2026	52.22	52.22	50.85	51.97	225,143	51.59
8/03/2026	51.85	52.80	51.59	51.81	209,123	51.43
7/31/2026	51.73	52.27	51.45	52.11	193,527	51.73
7/30/2026	52.41	52.41	51.31	52.01	183,510	51.63
7/29/2026	52.33	53.10	51.71	52.22	264,993	51.84
7/28/2026	52.11	53.23	52.11	52.50	209,874	52.12
7/27/2026	52.61	52.62	51.66	51.76	177,111	51.38
7/24/2026	51.58	52.55	51.35	52.10	245,883	51.72
7/23/2026	51.06	51.58	50.35	51.31	301,588	50.94
7/22/2026	51.74	51.93	50.68	51.36	248,439	50.99
7/21/2026	51.36	51.75	50.76	51.73	297,276	51.35
7/20/2026	52.53	52.88	51.57	51.58	201,799	51.20
7/17/2026	52.30	53.44	51.37	52.61	326,997	52.23
7/16/2026	50.92	52.15	50.78	52.11	308,750	51.73
7/15/2026	51.87	51.87	50.72	50.97	205,190	50.60
7/14/2026	52.23	52.75	51.66	52.30	295,833	51.92
7/13/2026	52.88	53.39	52.29	52.54	304,344	52.16
7/10/2026	52.94	52.94	52.24	52.53	333,526	52.15
7/09/2026	53.34	53.74	52.79	52.79	252,942	52.41
7/08/2026	54.07	54.34	53.43	53.43	231,183	53.04
7/07/2026	53.69	55.56	53.69	53.85	233,983	53.46
7/06/2026	53.87	54.64	53.39	54.12	271,321	53.73