Horace Mann Educators Corporation - HMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	45.8	44.92	44.92	45.8	44.64	208,704
September 26, 2025	45.67	45.8	45.8	46.22	45.41	278,700
September 25, 2025	45.92	45.38	45.38	46.08	45.08	179,500
September 24, 2025	46.06	45.76	45.76	46.28	45.67	190,248
September 23, 2025	45.88	46.13	46.13	46.45	45.88	251,216
September 22, 2025	45.76	45.95	45.95	46.04	45.55	255,443
September 19, 2025	46.22	45.84	45.84	46.48	45.58	687,300
September 18, 2025	45.49	46.33	46.33	46.55	45.49	271,800
September 17, 2025	45.85	45.76	45.76	46.48	45.69	312,900
September 16, 2025	46.45	45.68	45.68	46.45	45.44	240,546
September 15, 2025	47.58	46.99	46.99	47.7	46.93	179,878
September 12, 2025	47.14	47.59	47.59	47.81	47.14	215,400
September 11, 2025	46.57	47.57	47.57	47.72	46.37	213,500
September 10, 2025	46.37	46.56	46.56	46.59	45.97	164,421
September 09, 2025	46.04	46.45	46.45	46.69	46.04	188,200
September 08, 2025	46.19	46.4	46.4	46.42	45.73	162,336
September 05, 2025	46.89	46.28	46.28	47.32	46.01	156,200
September 04, 2025	46.44	46.96	46.96	46.96	46.39	206,739
September 03, 2025	45.88	46.17	46.17	46.36	45.8	299,408
September 02, 2025	45.76	46.12	46.12	46.19	45.41	209,206
August 29, 2025	45.97	45.98	45.98	46.15	45.39	220,831
August 28, 2025	45.71	45.78	45.78	45.95	45.09	261,400
August 27, 2025	44.93	45.51	45.51	45.66	44.93	187,923
August 26, 2025	44.89	45.15	45.15	45.26	44.7	200,943
August 25, 2025	45.8	45.21	45.21	45.86	45.17	171,600
August 22, 2025	45.51	45.97	45.97	46.31	45.48	188,900
August 21, 2025	45.47	45.41	45.41	45.64	45.11	96,405
August 20, 2025	45.22	45.46	45.46	45.68	45.18	123,100
August 19, 2025	44.65	45.07	45.07	45.36	44.65	142,542
August 18, 2025	44.52	44.64	44.64	44.64	44.25	134,343
August 15, 2025	45.27	44.52	44.52	45.27	44.44	265,900
August 14, 2025	44.7	45.09	45.09	45.11	44.37	209,600
August 13, 2025	44.69	44.67	44.67	45.18	44.53	188,200
August 12, 2025	44.19	44.6	44.6	44.67	44.19	214,947
August 11, 2025	44.25	43.97	43.97	44.49	43.94	203,900
August 08, 2025	43	44.11	44.11	44.25	42.64	253,802
August 07, 2025	42.63	43.4	43.4	44.64	42.29	286,800
August 06, 2025	42.15	42.34	42.34	42.44	42.01	281,235
August 05, 2025	41.94	42.06	42.06	42.34	41.73	226,700
August 04, 2025	41.43	41.9	41.9	41.91	41.43	205,800
August 01, 2025	42.28	41.27	41.27	42.28	41.15	325,702
July 31, 2025	41.01	42.53	42.53	42.62	41.01	359,400
July 30, 2025	41.36	41.42	41.42	41.73	41.25	203,833
July 29, 2025	41.9	41.49	41.49	42.15	41.4	242,000
July 28, 2025	41.16	41.59	41.59	41.81	40.73	351,600
July 25, 2025	41.59	40.64	40.64	41.84	40.54	313,645
July 24, 2025	41.41	41.38	41.38	41.63	41.24	298,546
July 23, 2025	41.79	41.67	41.67	41.82	41.18	413,449
July 22, 2025	40.95	41.57	41.57	41.69	40.95	268,028
July 21, 2025	41.48	40.96	40.96	41.53	40.82	203,749
July 18, 2025	41.14	41.37	41.37	41.58	41.09	243,600
July 17, 2025	40.6	41.31	41.31	41.43	40.6	230,500
July 16, 2025	40.33	40.86	40.86	40.86	40.04	306,200
July 15, 2025	40.69	40.17	40.17	40.87	40.16	245,800
July 14, 2025	40.59	40.98	40.98	41.04	40.53	335,218
July 11, 2025	40.63	40.7	40.7	40.95	40.37	349,100
July 10, 2025	40.7	40.58	40.58	40.85	40.37	278,401
July 09, 2025	41.45	41	41	41.48	40.46	226,400
July 08, 2025	41.69	41.5	41.5	42.01	41.42	251,900
July 07, 2025	42.39	41.8	41.8	42.74	41.71	282,800

Horace Mann Educators Corporation (HMN) NYSE