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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.22	46.48	46.48	47.07	46.07	227,300
November 20, 2025	45.86	45.94	45.94	46.31	45.47	174,200
November 19, 2025	45.89	45.57	45.57	46.14	45.2	245,637
November 18, 2025	45.62	45.95	45.95	46.37	45.4	118,200
November 17, 2025	46.58	45.66	45.66	46.62	45.65	235,418
November 14, 2025	45.61	46.34	46.34	46.66	45	249,007
November 13, 2025	45.4	45.39	45.39	45.58	44.99	197,200
November 12, 2025	45.51	45.49	45.49	45.97	45.49	263,200
November 11, 2025	45.77	45.61	45.61	46.4	45.57	144,942
November 10, 2025	45	45.62	45.62	46.06	45	255,022
November 07, 2025	45.5	45.34	45.34	45.81	44.83	302,911
November 06, 2025	46.79	45.29	45.29	47.22	45.29	255,925
November 05, 2025	46.3	46.75	46.75	48.33	45.93	370,000
November 04, 2025	44.41	45.24	45.24	45.45	44.27	288,940
November 03, 2025	44.65	44.25	44.25	44.65	43.8	207,800
October 31, 2025	44.4	44.71	44.71	45.15	44.24	294,339
October 30, 2025	44.36	44.56	44.56	45.45	44.36	258,209
October 29, 2025	43.95	44.33	44.33	45.25	43.64	458,900
October 28, 2025	44.3	44.17	44.17	45.5	44.17	467,100
October 27, 2025	44.96	44.41	44.41	45.1	44.06	138,900
October 24, 2025	44.94	44.94	44.94	45.75	44.84	400,300
October 23, 2025	44.8	44.78	44.78	44.91	44.32	136,632
October 22, 2025	44.58	44.79	44.79	44.97	44.2	165,324
October 21, 2025	44.35	44.4	44.4	44.73	44.18	139,700
October 20, 2025	44.01	44.24	44.24	44.36	43.91	91,730
October 17, 2025	43.61	43.99	43.99	44.13	43.61	138,200
October 16, 2025	44.23	43.56	43.56	44.23	43.45	127,400
October 15, 2025	45.48	44.68	44.68	45.48	44.34	183,430
October 14, 2025	44.36	45.67	45.67	45.7	44.36	188,900
October 13, 2025	44.12	44.31	44.31	44.54	44.02	132,700
October 10, 2025	45.24	44.08	44.08	45.48	44.02	186,418
October 09, 2025	44.5	44.98	44.98	45.17	44.13	206,800
October 08, 2025	44.59	44.5	44.5	44.83	44.32	139,326
October 07, 2025	44.32	44.29	44.29	44.95	44.25	164,309
October 06, 2025	44.41	44.29	44.29	44.79	44.11	182,136
October 03, 2025	44.02	44.41	44.41	45.07	44.02	219,402
October 02, 2025	44.11	44.21	44.21	44.33	43.76	160,600
October 01, 2025	44.81	44.43	44.43	45.27	44.42	175,327

Horace Mann Educators Corporation (HMN) NYSE