NYSE : HMN
Horace Mann Educators Corporation — Price history
Financials · Insurance - Property & Casualty · United States
Last price 46.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Horace Mann Educators Corporation (HMN) closed at 47.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.84 | 47.77 | 46.84 | 47.77 | 296,962 | +2.25% |
| 2026-10-30 | 47.19 | 47.19 | 46.53 | 46.72 | 298,391 | +0.21% |
| 2026-10-29 | 46.35 | 46.7 | 46.2 | 46.62 | 200,407 | +1.79% |
| 2026-10-28 | 46.1 | 46.265 | 45.52 | 45.8 | 160,536 | -1.02% |
| 2026-10-27 | 46.63 | 46.63 | 45.98 | 46.27 | 332,468 | -0.47% |
| 2026-10-26 | 46.55 | 47.015 | 46.37 | 46.49 | 212,692 | +0.41% |
| 2026-10-23 | 47.2 | 47.555 | 46.1 | 46.3 | 340,252 | -2.26% |
| 2026-10-22 | 46.31 | 47.49 | 46.31 | 47.37 | 339,829 | +2.20% |
| 2026-10-21 | 46.47 | 46.79 | 46.09 | 46.35 | 220,087 | -0.24% |
| 2026-10-20 | 46.67 | 47.3 | 46.29 | 46.46 | 247,950 | +0.37% |
| 2026-10-19 | 46.16 | 46.47 | 46.01 | 46.29 | 213,633 | -0.09% |
| 2026-10-16 | 46.15 | 46.545 | 45.925 | 46.33 | 322,137 | +0.76% |
| 2026-10-15 | 46.46 | 46.89 | 45.27 | 45.98 | 309,092 | +0.50% |
| 2026-10-14 | 45.55 | 45.93 | 45.03 | 45.75 | 308,384 | -0.17% |
| 2026-10-13 | 45.97 | 45.97 | 45.545 | 45.83 | 257,481 | +0.48% |
| 2026-10-12 | 45.41 | 45.8 | 45.07 | 45.61 | 236,960 | +0.11% |
| 2026-10-09 | 45.72 | 45.89 | 45.22 | 45.56 | 182,567 | -0.74% |
| 2026-10-08 | 45.28 | 46.068 | 44.99 | 45.9 | 184,005 | +1.82% |
| 2026-10-07 | 45.44 | 45.44 | 44.903 | 45.08 | 336,249 | -0.94% |
| 2026-10-06 | 45.7 | 46 | 45.33 | 45.51 | 241,370 | -0.20% |
| 2026-10-05 | 45.32 | 45.99 | 45.03 | 45.6 | 274,234 | +0.75% |
| 2026-10-02 | 45.16 | 45.72 | 45.01 | 45.26 | 336,822 | +0.71% |
| 2026-10-01 | 44.37 | 45.13 | 44.28 | 44.94 | 358,322 | +0.76% |
| 2026-09-30 | 45.42 | 45.63 | 44.595 | 44.6 | 301,460 | -2.00% |
| 2026-09-29 | 44.78 | 45.575 | 44.64 | 45.51 | 351,352 | +1.20% |
| 2026-09-28 | 45.63 | 45.63 | 44.901 | 44.97 | 376,221 | -0.84% |
| 2026-09-25 | 46 | 46.24 | 45.31 | 45.35 | 372,053 | -1.16% |
| 2026-09-24 | 46.94 | 46.94 | 45.85 | 45.88 | 375,391 | -1.42% |
| 2026-09-23 | 47.51 | 47.65 | 46.3 | 46.54 | 333,949 | -1.42% |
| 2026-09-22 | 48.43 | 48.43 | 47.13 | 47.21 | 302,545 | -2.05% |
| 2026-09-21 | 48.52 | 48.86 | 48.12 | 48.2 | 237,271 | -0.37% |
| 2026-09-18 | 48.22 | 48.65 | 47.78 | 48.38 | 1,092,732 | -0.37% |
| 2026-09-17 | 49.43 | 49.495 | 48.5 | 48.56 | 352,387 | -1.64% |
| 2026-09-16 | 49.18 | 49.69 | 48.7 | 49.37 | 407,201 | +0.45% |
| 2026-09-15 | 49.65 | 49.94 | 49.105 | 49.51 | 351,871 | -0.54% |
| 2026-09-14 | 49.12 | 50.04 | 49.12 | 49.78 | 460,931 | +2.07% |
| 2026-09-11 | 50.15 | 50.415 | 48.59 | 48.77 | 305,127 | -1.53% |
| 2026-09-10 | 49.89 | 50.199 | 49.35 | 49.53 | 362,145 | +0.18% |
| 2026-09-09 | 50.01 | 50.13 | 49 | 49.44 | 316,509 | -1.90% |
| 2026-09-08 | 50.43 | 50.74 | 50.33 | 50.4 | 173,085 | -1.06% |
| 2026-09-04 | 51.53 | 51.82 | 50.8 | 50.94 | 274,180 | -1.91% |
| 2026-09-03 | 52.04 | 52.66 | 51.84 | 51.93 | 171,115 | +0.83% |
| 2026-09-02 | 51.11 | 51.86 | 50.95 | 51.5 | 198,980 | +1.58% |
| 2026-09-01 | 51.21 | 51.3 | 50.565 | 50.7 | 239,173 | -0.37% |
| 2026-08-31 | 51.25 | 51.4 | 50.55 | 50.89 | 199,457 | -0.90% |
| 2026-08-28 | 51.27 | 51.74 | 50.603 | 51.35 | 170,768 | +0.39% |
| 2026-08-27 | 50.8 | 51.175 | 50.3 | 51.15 | 142,560 | -0.53% |
| 2026-08-26 | 51.06 | 51.895 | 50.955 | 51.42 | 185,364 | +0.78% |
| 2026-08-25 | 51.25 | 51.275 | 50.48 | 51.02 | 170,517 | -0.35% |
| 2026-08-24 | 50.72 | 51.41 | 50.3 | 51.2 | 170,680 | +1.19% |
| 2026-08-21 | 50.48 | 50.95 | 50.22 | 50.6 | 202,586 | +0.38% |
| 2026-08-20 | 50.25 | 50.835 | 49.941 | 50.41 | 183,999 | +0.04% |
| 2026-08-19 | 51.2 | 52.334 | 50.15 | 50.39 | 235,717 | -2.36% |
| 2026-08-18 | 51.85 | 52.438 | 51.315 | 51.61 | 439,106 | +0.60% |
| 2026-08-17 | 52.47 | 53.04 | 51.019 | 51.3 | 264,665 | -2.23% |
| 2026-08-14 | 51.97 | 52.77 | 51.613 | 52.47 | 269,900 | +1.14% |
| 2026-08-13 | 52.22 | 52.635 | 51.17 | 51.88 | 233,909 | +0.66% |
| 2026-08-12 | 51.99 | 52.59 | 51.29 | 51.54 | 356,923 | -1.38% |
| 2026-08-11 | 52.82 | 53.245 | 52.23 | 52.26 | 265,510 | -1.10% |
| 2026-08-10 | 51.71 | 52.87 | 51.552 | 52.84 | 225,108 | +1.19% |
| 2026-08-07 | 54.44 | 54.44 | 51.77 | 52.22 | 244,894 | -3.51% |
| 2026-08-06 | 54.92 | 55.33 | 53.545 | 54.12 | 386,881 | +3.88% |
| 2026-08-05 | 52.16 | 52.45 | 51.735 | 52.1 | 193,341 | +0.25% |
| 2026-08-04 | 52.22 | 52.22 | 50.855 | 51.97 | 225,143 | +0.31% |
| 2026-08-03 | 51.85 | 52.805 | 51.59 | 51.81 | 209,124 | -0.58% |
| 2026-07-31 | 51.73 | 52.265 | 51.45 | 52.11 | 193,526 | +0.19% |
| 2026-07-30 | 52.41 | 52.41 | 51.31 | 52.01 | 183,509 | -0.40% |
| 2026-07-29 | 52.33 | 53.1 | 51.71 | 52.22 | 264,993 | -0.53% |
| 2026-07-28 | 52.11 | 53.23 | 52.11 | 52.5 | 209,875 | +1.43% |
| 2026-07-27 | 52.61 | 52.62 | 51.66 | 51.76 | 177,111 | -0.65% |
| 2026-07-24 | 51.58 | 52.55 | 51.355 | 52.1 | 245,882 | +1.54% |
| 2026-07-23 | 51.06 | 51.58 | 50.35 | 51.31 | 301,587 | -0.10% |
| 2026-07-22 | 51.74 | 51.93 | 50.68 | 51.36 | 248,439 | -0.72% |
| 2026-07-21 | 51.36 | 51.75 | 50.76 | 51.73 | 297,278 | +0.29% |
| 2026-07-20 | 52.53 | 52.879 | 51.57 | 51.58 | 201,802 | -1.96% |
| 2026-07-17 | 52.3 | 53.44 | 51.365 | 52.61 | 326,996 | +0.96% |
| 2026-07-16 | 50.92 | 52.15 | 50.78 | 52.11 | 308,749 | +2.24% |
| 2026-07-15 | 51.87 | 51.87 | 50.715 | 50.97 | 205,189 | -2.54% |
| 2026-07-14 | 52.23 | 52.75 | 51.66 | 52.3 | 295,832 | -0.46% |
| 2026-07-13 | 52.88 | 53.39 | 52.29 | 52.54 | 304,344 | +0.02% |
| 2026-07-10 | 52.94 | 52.94 | 52.24 | 52.53 | 333,526 | -0.49% |
| 2026-07-09 | 53.34 | 53.74 | 52.79 | 52.79 | 252,942 | -1.20% |
| 2026-07-08 | 54.07 | 54.335 | 53.43 | 53.43 | 231,182 | -0.78% |
| 2026-07-07 | 53.69 | 55.56 | 53.69 | 53.85 | 233,982 | -0.50% |
| 2026-07-06 | 53.87 | 54.64 | 53.39 | 54.12 | 271,321 | +0.50% |
| 2026-07-02 | 53.15 | 54.25 | 52.77 | 53.85 | 237,686 | +2.34% |
| 2026-07-01 | 51.87 | 52.93 | 51.77 | 52.62 | 244,672 | +1.88% |
| 2026-06-30 | 51.96 | 52.61 | 51.56 | 51.65 | 221,259 | -0.79% |
| 2026-06-29 | 51.65 | 52.39 | 51.03 | 52.06 | 346,291 | +0.89% |
| 2026-06-26 | 50.96 | 51.82 | 50.56 | 51.6 | 727,873 | +1.84% |
| 2026-06-25 | 50.55 | 51.49 | 50.5 | 50.67 | 270,931 | +0.20% |
| 2026-06-24 | 51.26 | 51.5 | 50.57 | 50.57 | 448,160 | -0.35% |
| 2026-06-23 | 49.32 | 50.83 | 49.03 | 50.75 | 244,494 | +3.51% |
| 2026-06-22 | 48.47 | 50.51 | 48.47 | 49.03 | 237,542 | +0.72% |
| 2026-06-18 | 49.07 | 49.19 | 48.145 | 48.68 | 503,044 | +0.12% |
| 2026-06-17 | 48.48 | 48.96 | 48.123 | 48.62 | 322,983 | -0.18% |
| 2026-06-16 | 48.69 | 49.11 | 48.44 | 48.71 | 377,257 | +0.85% |
| 2026-06-15 | 48.1 | 48.81 | 48 | 48.3 | 416,062 | -0.41% |
| 2026-06-12 | 48.93 | 49.6 | 48.38 | 48.86 | 293,996 | +0.23% |
| 2026-06-11 | 48.83 | 49.2 | 47.66 | 48.75 | 205,133 | +0.52% |
| 2026-06-10 | 48.19 | 49.21 | 47.89 | 48.5 | 296,000 | +1.74% |
| 2026-06-09 | 46.92 | 47.87 | 46.88 | 47.67 | 278,061 | +2.32% |
| 2026-06-08 | 46.72 | 47.06 | 46.54 | 46.59 | 159,674 | -0.81% |
| 2026-06-05 | 45.89 | 47.28 | 45.89 | 46.97 | 161,791 | +3.05% |
| 2026-06-04 | 45.87 | 46.56 | 45.36 | 45.58 | 257,724 | +0.62% |
| 2026-06-03 | 45.67 | 46.18 | 44.935 | 45.3 | 230,958 | -1.67% |
| 2026-06-02 | 45.24 | 46.493 | 45.24 | 46.07 | 217,329 | +1.45% |
| 2026-06-01 | 45.43 | 45.825 | 45.15 | 45.41 | 284,249 | -0.70% |
| 2026-05-29 | 46.13 | 46.51 | 45.305 | 45.73 | 236,852 | -1.34% |
| 2026-05-28 | 46.69 | 47.255 | 46.32 | 46.35 | 298,103 | -0.90% |
| 2026-05-27 | 47.33 | 47.83 | 46.37 | 46.77 | 281,441 | -1.29% |
| 2026-05-26 | 46.47 | 47.53 | 46.47 | 47.38 | 263,000 | +1.15% |
| 2026-05-22 | 47.5 | 47.93 | 46.61 | 46.84 | 285,705 | -1.70% |
| 2026-05-21 | 46.58 | 47.73 | 45.955 | 47.65 | 264,470 | +1.88% |
| 2026-05-20 | 46.01 | 46.84 | 45.835 | 46.77 | 345,848 | +1.30% |
| 2026-05-19 | 46.03 | 46.38 | 45.555 | 46.17 | 217,057 | +0.98% |
| 2026-05-18 | 45 | 45.91 | 45 | 45.72 | 134,443 | +1.62% |
| 2026-05-15 | 45.16 | 45.59 | 44.62 | 44.99 | 190,921 | +0.22% |
| 2026-05-14 | 44.43 | 45.02 | 44.43 | 44.89 | 140,434 | +1.84% |
| 2026-05-13 | 44.32 | 44.5 | 43.67 | 44.08 | 128,901 | -0.77% |