Horace Mann Educators Cor...

40.48
-0.72 (-1.75%)
At close: Feb 20, 2025, 3:59 PM
40.53
0.12%
After-hours: Feb 20, 2025, 04:00 PM EST

HMN Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 41.12 41.48 40.40 41.20 -0.20 -0.48% 195,025
Feb 18, 2025 41.03 41.45 40.80 41.40 0.26 0.63% 187,200
Feb 14, 2025 41.36 41.65 40.87 41.14 -0.11 -0.27% 247,149
Feb 13, 2025 40.73 41.27 40.41 41.25 0.70 1.73% 149,923
Feb 12, 2025 42.04 42.10 40.53 40.55 -1.88 -4.43% 231,400
Feb 11, 2025 41.54 42.81 41.21 42.43 0.71 1.70% 224,416
Feb 10, 2025 41.41 41.77 40.93 41.72 0.56 1.36% 271,449
Feb 7, 2025 40.76 41.30 40.42 41.16 0.34 0.83% 411,500
Feb 6, 2025 40.70 41.31 38.90 40.82 1.99 5.12% 342,649
Feb 5, 2025 38.07 38.90 37.93 38.83 0.73 1.92% 270,700
Feb 4, 2025 37.90 38.36 37.82 38.10 0.14 0.37% 154,513
Feb 3, 2025 37.37 38.31 37.36 37.96 -0.67 -1.73% 180,706
Jan 31, 2025 38.70 38.98 38.33 38.63 -0.32 -0.82% 135,205
Jan 30, 2025 39.09 39.23 38.76 38.95 0.28 0.72% 150,400
Jan 29, 2025 38.55 39.11 38.20 38.67 -0.12 -0.31% 150,101
Jan 28, 2025 38.80 39.26 38.75 38.79 -0.03 -0.08% 172,848
Jan 27, 2025 38.36 39.08 38.16 38.82 0.80 2.10% 163,128
Jan 24, 2025 37.55 38.04 37.46 38.02 0.30 0.80% 147,800
Jan 23, 2025 37.29 37.75 37.21 37.72 0.27 0.72% 147,500
Jan 22, 2025 38.05 38.05 37.38 37.45 -0.78 -2.04% 140,331
Jan 21, 2025 38.50 38.90 38.17 38.23 0.06 0.16% 125,247
Jan 17, 2025 38.64 38.88 37.98 38.17 -0.33 -0.86% 149,126
Jan 16, 2025 37.89 38.51 37.89 38.50 0.47 1.24% 203,100
Jan 15, 2025 38.45 38.45 37.82 38.03 0.20 0.53% 107,800
Jan 14, 2025 37.42 37.85 37.19 37.83 0.67 1.80% 176,900
Jan 13, 2025 36.52 37.23 36.52 37.16 0.60 1.64% 160,700
Jan 10, 2025 37.17 37.26 36.20 36.56 -1.20 -3.18% 158,909
Jan 8, 2025 38.02 38.02 37.35 37.76 -0.31 -0.81% 111,134
Jan 7, 2025 37.91 38.13 37.55 38.07 0.29 0.77% 214,300
Jan 6, 2025 38.89 39.05 37.77 37.78 -1.21 -3.10% 175,541
Jan 3, 2025 38.94 39.10 38.68 38.99 0.30 0.78% 175,000
Jan 2, 2025 39.40 39.48 38.68 38.69 -0.54 -1.38% 131,549
Dec 31, 2024 39.30 39.71 39.19 39.23 0.07 0.18% 105,500
Dec 30, 2024 39.03 39.33 38.71 39.16 -0.10 -0.25% 107,039
Dec 27, 2024 39.49 39.81 39.04 39.26 -0.49 -1.23% 179,208
Dec 26, 2024 39.26 39.88 39.26 39.75 0.05 0.13% 90,502
Dec 24, 2024 39.51 39.75 39.37 39.70 0.20 0.51% 58,600
Dec 23, 2024 39.47 39.65 39.22 39.50 -0.04 -0.10% 137,600
Dec 20, 2024 39.05 40.07 39.05 39.54 0.11 0.28% 548,500
Dec 19, 2024 39.54 39.86 39.29 39.43 0.33 0.84% 205,245
Dec 18, 2024 40.48 40.73 38.98 39.10 -1.29 -3.19% 285,737
Dec 17, 2024 41.18 41.33 40.28 40.39 -1.20 -2.89% 231,100
Dec 16, 2024 41.35 41.61 40.78 41.59 0.13 0.31% 192,000
Dec 13, 2024 41.52 42.05 41.43 41.46 0.08 0.19% 289,000
Dec 12, 2024 41.71 41.98 41.23 41.38 -0.21 -0.50% 182,513
Dec 11, 2024 41.55 41.75 41.14 41.59 0.24 0.58% 304,039
Dec 10, 2024 41.69 41.69 40.75 41.35 -0.50 -1.19% 285,245
Dec 9, 2024 41.80 41.95 41.48 41.85 0.29 0.70% 264,800
Dec 6, 2024 41.56 41.65 40.88 41.56 -0.01 -0.02% 187,500
Dec 5, 2024 41.25 41.70 41.18 41.57 0.32 0.78% 187,034

Create Price Alert on HMN

Your price alert will notify you when the stock price is above 40.48.

Add to Watchlist