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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.22	43.12	43.12	43.26	42.31	225,356
February 19, 2026	43.47	43	43	43.86	42.65	311,946
February 18, 2026	43.07	43.43	43.43	43.69	42.67	244,000
February 17, 2026	42.94	43.13	43.13	43.48	42.6	166,700
February 13, 2026	42.86	42.57	42.57	42.98	42.24	165,609
February 12, 2026	42.69	42.79	42.79	43	42.17	227,700
February 11, 2026	43.05	42.56	42.56	43.07	42.02	177,700
February 10, 2026	42.69	42.95	42.95	43.34	42.26	323,800
February 09, 2026	43.05	42.63	42.63	43.11	42.27	264,143
February 06, 2026	44.77	43.18	43.18	44.77	42.97	252,607
February 05, 2026	43.49	44.66	44.66	45.13	43.14	455,731
February 04, 2026	43.27	43.23	43.23	44.69	42.03	524,100
February 03, 2026	44.76	44.85	44.85	45.62	44.35	181,655
February 02, 2026	44.97	44.88	44.88	45.22	44.64	245,300
January 30, 2026	43.82	44.81	44.81	45.02	43.68	330,220
January 29, 2026	43.31	44.11	44.11	44.13	43.31	128,571
January 28, 2026	42.87	43.17	43.17	43.57	42.52	211,700
January 27, 2026	43.1	42.9	42.9	43.19	42.8	179,600
January 26, 2026	42.8	43.16	43.16	43.54	42.56	268,906
January 23, 2026	43.06	42.73	42.73	43.29	42.31	268,324
January 22, 2026	42.71	43.35	43.35	43.38	42.5	338,228
January 21, 2026	42.77	42.81	42.81	43.65	42.53	216,640
January 20, 2026	42.04	42.55	42.55	42.68	41.74	240,306
January 16, 2026	42.51	42.47	42.47	42.75	42.19	259,737
January 15, 2026	42.85	42.88	42.88	43.48	42.73	198,331
January 14, 2026	43.12	43.12	43.12	43.64	42.84	271,534
January 13, 2026	44.54	43.05	43.05	44.54	42.87	253,344
January 12, 2026	44.32	44.52	44.52	46.19	43.98	198,121
January 09, 2026	45.13	44.48	44.48	45.28	44.41	162,700
January 08, 2026	44.64	45.19	45.19	45.74	44.64	91,128
January 07, 2026	45.28	44.77	44.77	45.69	44.51	173,113
January 06, 2026	45.09	45.33	45.33	45.82	44.18	310,700
January 05, 2026	44.84	45.53	45.53	46.08	44.78	267,225
January 02, 2026	46.02	45.18	45.18	46.02	44.93	198,328
December 31, 2025	46.55	46.18	46.18	46.55	45.88	150,800
December 30, 2025	46.45	46.43	46.43	46.78	46.2	163,800
December 29, 2025	46.53	46.57	46.57	46.61	46.2	155,023
December 26, 2025	46.74	46.5	46.5	46.76	46.32	121,047
December 24, 2025	46.4	46.73	46.73	46.82	46.4	77,800
December 23, 2025	46.64	46.58	46.58	46.98	46.52	205,235
December 22, 2025	46.34	46.68	46.68	46.86	46.31	186,237
December 19, 2025	46.4	46.54	46.54	46.54	45.96	940,600
December 18, 2025	46.54	46.7	46.7	46.9	45.8	212,300
December 17, 2025	45.82	46.54	46.54	46.65	45.43	355,728
December 16, 2025	46.27	45.92	45.92	46.48	45.71	261,633
December 15, 2025	45.89	46.07	46.07	46.28	45.44	283,900
December 12, 2025	46.41	46.11	46.11	46.55	45.81	273,432
December 11, 2025	45.22	46.23	46.23	46.46	45.22	220,004
December 10, 2025	44.21	45.02	45.02	45.46	44.21	296,932
December 09, 2025	44.3	44.38	44.38	44.78	44.15	219,536
December 08, 2025	43.97	44.08	44.08	44.57	43.02	245,200
December 05, 2025	44.54	43.63	43.63	45.17	43.33	334,600
December 04, 2025	44.62	44.56	44.56	45.2	44.5	162,268
December 03, 2025	45.23	44.65	44.65	45.26	44.23	182,101
December 02, 2025	45.41	45.07	45.07	45.53	44.86	118,200
December 01, 2025	45.59	45.22	45.22	45.82	45.01	186,433
November 28, 2025	45.85	45.78	45.78	46.06	45.54	80,613
November 26, 2025	45.71	46.07	46.07	46.42	45.71	419,314
November 25, 2025	45.43	45.85	45.85	46.3	45.41	398,817
November 24, 2025	46.13	45.23	45.23	46.53	45.12	232,842

Horace Mann Educators Corporation (HMN) NYSE