Horace Mann Educators Corporation Common Stock (HMN)

Last Price41.65

Change+0.95 (2.33%)

NYSE · Last Trade: Apr 28th, 7:10 PM EDT

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

Date Range:

2025-01-28 - 2025-04-28

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2025	40.82	41.73	40.81	41.65	315,484	41.65
4/25/2025	40.47	40.72	39.65	40.70	235,189	40.70
4/24/2025	40.22	40.83	40.06	40.69	197,734	40.69
4/23/2025	40.39	40.99	40.20	40.36	224,321	40.36
4/22/2025	39.33	40.60	38.88	40.30	217,450	40.30
4/21/2025	39.86	40.11	38.76	38.84	238,520	38.84
4/17/2025	40.32	40.74	39.82	39.95	283,099	39.95
4/16/2025	41.01	41.20	40.16	40.41	216,064	40.41
4/15/2025	40.67	41.12	40.40	40.75	176,747	40.75
4/14/2025	39.63	40.78	39.63	40.51	189,333	40.51
4/11/2025	39.79	40.01	38.84	39.38	246,771	39.38
4/10/2025	39.80	40.78	39.33	39.89	380,082	39.89
4/09/2025	39.36	41.81	39.00	40.29	582,145	40.29
4/08/2025	41.58	41.99	39.42	39.65	409,925	39.65
4/07/2025	40.40	42.03	40.01	40.42	505,253	40.42
4/04/2025	41.61	42.76	40.97	41.43	424,748	41.43
4/03/2025	42.45	43.47	42.16	43.07	256,564	43.07
4/02/2025	42.94	43.69	42.94	43.46	175,079	43.46
4/01/2025	42.55	43.46	42.27	43.44	208,526	43.44
3/31/2025	42.36	42.97	42.22	42.73	176,602	42.73
3/28/2025	43.01	43.19	42.28	42.63	111,716	42.63
3/27/2025	42.62	43.28	42.43	43.12	127,001	43.12
3/26/2025	42.51	43.13	42.43	42.58	140,764	42.58
3/25/2025	42.05	42.68	41.91	42.20	170,902	42.20
3/24/2025	41.47	42.18	41.47	42.04	157,208	42.04
3/21/2025	41.21	41.49	40.66	41.23	586,717	41.23
3/20/2025	40.99	41.94	40.74	41.34	183,433	41.34
3/19/2025	41.45	41.63	41.05	41.49	173,034	41.49
3/18/2025	41.95	42.11	41.43	41.57	153,956	41.57
3/17/2025	41.26	42.12	41.12	41.90	161,095	41.90
3/14/2025	41.43	42.00	41.07	41.94	163,594	41.59
3/13/2025	40.59	41.13	40.52	40.98	163,587	40.64
3/12/2025	41.21	41.21	39.99	40.41	183,885	40.07
3/11/2025	40.92	41.37	40.58	41.19	201,695	40.85
3/10/2025	41.20	41.73	40.60	40.75	430,758	40.41
3/07/2025	41.27	41.92	40.82	41.73	170,521	41.38
3/06/2025	41.41	41.84	41.23	41.32	192,820	40.98
3/05/2025	41.58	42.09	41.30	41.65	173,147	41.30
3/04/2025	42.54	42.54	41.45	41.48	308,285	41.13
3/03/2025	42.49	43.53	42.18	42.68	218,073	42.32
2/28/2025	41.56	42.45	41.50	42.33	241,554	41.98
2/27/2025	40.39	41.49	40.39	41.43	141,735	41.08
2/26/2025	40.68	40.99	40.15	40.54	131,352	40.20
2/25/2025	40.78	41.33	40.66	40.76	261,445	40.42
2/24/2025	39.89	40.77	39.89	40.43	202,192	40.09
2/21/2025	40.83	40.83	39.73	39.79	208,413	39.46
2/20/2025	41.17	41.17	39.83	40.53	164,110	40.19
2/19/2025	41.12	41.48	40.40	41.20	195,025	40.86
2/18/2025	41.03	41.45	40.80	41.40	187,173	41.05
2/14/2025	41.36	41.65	40.87	41.14	247,149	40.80
2/13/2025	40.73	41.27	40.41	41.25	149,923	40.91
2/12/2025	42.04	42.09	40.53	40.55	231,361	40.21
2/11/2025	41.54	42.81	41.21	42.43	224,416	42.08
2/10/2025	41.41	41.77	40.93	41.72	271,449	41.37
2/07/2025	40.76	41.30	40.42	41.16	411,491	40.82
2/06/2025	40.70	41.31	38.90	40.82	342,649	40.48
2/05/2025	38.07	38.90	37.93	38.83	270,673	38.51
2/04/2025	37.90	38.36	37.82	38.10	154,513	37.78
2/03/2025	37.37	38.30	37.36	37.96	180,706	37.64
1/31/2025	38.70	38.98	38.33	38.63	135,205	38.31
1/30/2025	39.09	39.23	38.76	38.95	150,400	38.63
1/29/2025	38.55	39.11	38.20	38.67	150,101	38.35