Horace Mann Educators Cor... (HMN)
NYSE: HMN
· Real-Time Price · USD
46.94
0.77 (1.67%)
At close: Sep 04, 2025, 3:59 PM
46.96
0.04%
After-hours: Sep 04, 2025, 06:19 PM EDT
HMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 46.44 | 46.96 | 46.39 | 46.96 | 46.96 | 1.71% | 206,739 |
| Sep 3, 2025 | 45.88 | 46.36 | 45.80 | 46.17 | 46.17 | 0.11% | 299,408 |
| Sep 2, 2025 | 45.76 | 46.19 | 45.41 | 46.12 | 46.12 | 0.30% | 209,206 |
| Aug 29, 2025 | 45.97 | 46.15 | 45.39 | 45.98 | 45.98 | 0.44% | 220,831 |
| Aug 28, 2025 | 45.71 | 45.95 | 45.09 | 45.78 | 45.78 | 0.59% | 261,400 |
| Aug 27, 2025 | 44.93 | 45.66 | 44.93 | 45.51 | 45.51 | 0.80% | 187,923 |
| Aug 26, 2025 | 44.89 | 45.26 | 44.70 | 45.15 | 45.15 | -0.13% | 200,943 |
| Aug 25, 2025 | 45.80 | 45.86 | 45.17 | 45.21 | 45.21 | -1.65% | 171,600 |
| Aug 22, 2025 | 45.51 | 46.31 | 45.48 | 45.97 | 45.97 | 1.23% | 188,900 |
| Aug 21, 2025 | 45.47 | 45.64 | 45.11 | 45.41 | 45.41 | -0.11% | 96,405 |
| Aug 20, 2025 | 45.22 | 45.68 | 45.18 | 45.46 | 45.46 | 0.87% | 123,100 |
| Aug 19, 2025 | 44.65 | 45.36 | 44.65 | 45.07 | 45.07 | 0.96% | 142,542 |
| Aug 18, 2025 | 44.52 | 44.64 | 44.25 | 44.64 | 44.64 | 0.27% | 134,343 |
| Aug 15, 2025 | 45.27 | 45.27 | 44.44 | 44.52 | 44.52 | -1.26% | 265,900 |
| Aug 14, 2025 | 44.70 | 45.11 | 44.37 | 45.09 | 45.09 | 0.94% | 209,600 |
| Aug 13, 2025 | 44.69 | 45.18 | 44.53 | 44.67 | 44.67 | 0.16% | 188,200 |
| Aug 12, 2025 | 44.19 | 44.67 | 44.19 | 44.60 | 44.60 | 1.43% | 214,947 |
| Aug 11, 2025 | 44.25 | 44.49 | 43.94 | 43.97 | 43.97 | -0.32% | 203,900 |
| Aug 8, 2025 | 43.00 | 44.25 | 42.64 | 44.11 | 44.11 | 1.64% | 253,802 |
| Aug 7, 2025 | 42.63 | 44.64 | 42.29 | 43.40 | 43.40 | 2.50% | 286,800 |