Horace Mann Educators Cor... (HMN)
41.06
-0.28 (-0.68%)
At close: Mar 21, 2025, 3:59 PM
43.28
5.39%
After-hours: Mar 21, 2025, 06:31 PM EDT
HMN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 40.99 | 41.94 | 40.74 | 41.34 | -0.15 | -0.36% | 183,432 |
| Mar 19, 2025 | 41.45 | 41.63 | 41.05 | 41.49 | -0.08 | -0.19% | 173,034 |
| Mar 18, 2025 | 41.95 | 42.11 | 41.43 | 41.57 | -0.33 | -0.79% | 154,000 |
| Mar 17, 2025 | 41.26 | 42.12 | 41.12 | 41.90 | -0.04 | -0.10% | 161,100 |
| Mar 14, 2025 | 41.43 | 42.00 | 41.07 | 41.94 | 0.96 | 2.34% | 163,600 |
| Mar 13, 2025 | 40.59 | 41.13 | 40.53 | 40.98 | 0.57 | 1.41% | 163,600 |
| Mar 12, 2025 | 41.21 | 41.21 | 39.99 | 40.41 | -0.78 | -1.89% | 183,900 |
| Mar 11, 2025 | 40.92 | 41.37 | 40.58 | 41.19 | 0.44 | 1.08% | 201,700 |
| Mar 10, 2025 | 41.20 | 41.74 | 40.60 | 40.75 | -0.98 | -2.35% | 349,700 |
| Mar 7, 2025 | 41.27 | 41.92 | 40.82 | 41.73 | 0.41 | 0.99% | 170,521 |
| Mar 6, 2025 | 41.41 | 41.84 | 41.23 | 41.32 | -0.33 | -0.79% | 192,820 |
| Mar 5, 2025 | 41.58 | 42.09 | 41.30 | 41.65 | 0.17 | 0.41% | 173,147 |
| Mar 4, 2025 | 42.54 | 42.54 | 41.45 | 41.48 | -1.20 | -2.81% | 308,300 |
| Mar 3, 2025 | 42.49 | 43.53 | 42.18 | 42.68 | 0.35 | 0.83% | 218,100 |
| Feb 28, 2025 | 41.56 | 42.46 | 41.50 | 42.33 | 0.90 | 2.17% | 241,600 |
| Feb 27, 2025 | 40.39 | 41.49 | 40.39 | 41.43 | 0.89 | 2.20% | 141,735 |
| Feb 26, 2025 | 40.68 | 40.99 | 40.15 | 40.54 | -0.22 | -0.54% | 131,400 |
| Feb 25, 2025 | 40.78 | 41.33 | 40.66 | 40.76 | 0.33 | 0.82% | 261,445 |
| Feb 24, 2025 | 39.89 | 40.77 | 39.89 | 40.43 | 0.64 | 1.61% | 202,200 |
| Feb 21, 2025 | 40.83 | 40.83 | 39.73 | 39.79 | -0.74 | -1.83% | 208,413 |
| Feb 20, 2025 | 41.17 | 41.17 | 39.83 | 40.53 | -0.67 | -1.63% | 164,110 |
| 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 |