Horace Mann Educators Cor... (HMN)
NYSE: HMN
· Real-Time Price · USD
44.59
0.07 (0.16%)
At close: Aug 18, 2025, 3:59 PM
44.64
0.11%
After-hours: Aug 18, 2025, 06:17 PM EDT
HMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 42.15 | 42.44 | 42.01 | 42.34 | 42.34 | 0.67% | 281,235 |
| Aug 5, 2025 | 41.94 | 42.34 | 41.73 | 42.06 | 42.06 | 0.38% | 226,700 |
| Aug 4, 2025 | 41.43 | 41.91 | 41.43 | 41.90 | 41.90 | 1.53% | 205,800 |
| Aug 1, 2025 | 42.28 | 42.28 | 41.15 | 41.27 | 41.27 | -2.96% | 325,702 |
| Jul 31, 2025 | 41.01 | 42.62 | 41.01 | 42.53 | 42.53 | 2.68% | 359,400 |
| Jul 30, 2025 | 41.49 | 41.73 | 41.25 | 41.42 | 41.42 | -0.17% | 203,833 |
| Jul 29, 2025 | 41.90 | 42.15 | 41.40 | 41.49 | 41.49 | -0.24% | 242,000 |
| Jul 28, 2025 | 41.16 | 41.81 | 40.73 | 41.59 | 41.59 | 2.34% | 351,600 |
| Jul 25, 2025 | 41.59 | 41.84 | 40.54 | 40.64 | 40.64 | -1.79% | 313,645 |
| Jul 24, 2025 | 41.41 | 41.63 | 41.24 | 41.38 | 41.38 | -0.70% | 298,546 |
| Jul 23, 2025 | 41.79 | 41.82 | 41.18 | 41.67 | 41.67 | 0.24% | 413,449 |
| Jul 22, 2025 | 40.95 | 41.69 | 40.95 | 41.57 | 41.57 | 1.49% | 268,028 |