Horace Mann Educators Cor... (HMN)
NYSE: HMN
· Real-Time Price · USD
44.40
0.19 (0.43%)
At close: Oct 03, 2025, 3:59 PM
44.41
0.02%
After-hours: Oct 03, 2025, 06:25 PM EDT
HMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.02 | 45.07 | 44.02 | 44.41 | 44.41 | 0.45% | 219,402 |
| Oct 2, 2025 | 44.11 | 44.33 | 43.76 | 44.21 | 44.21 | -0.50% | 160,600 |
| Oct 1, 2025 | 44.81 | 45.27 | 44.42 | 44.43 | 44.43 | -1.64% | 175,327 |
| Sep 30, 2025 | 44.82 | 45.38 | 44.79 | 45.17 | 45.17 | 0.56% | 156,600 |
| Sep 29, 2025 | 45.80 | 45.80 | 44.64 | 44.92 | 44.92 | -1.92% | 208,704 |
| Sep 26, 2025 | 45.67 | 46.22 | 45.41 | 45.80 | 45.80 | 0.93% | 278,700 |
| Sep 25, 2025 | 45.92 | 46.08 | 45.08 | 45.38 | 45.38 | -0.83% | 179,500 |
| Sep 24, 2025 | 46.06 | 46.28 | 45.67 | 45.76 | 45.76 | -0.80% | 190,248 |
| Sep 23, 2025 | 45.88 | 46.45 | 45.88 | 46.13 | 46.13 | 0.39% | 251,216 |
| Sep 22, 2025 | 45.76 | 46.04 | 45.55 | 45.95 | 45.95 | 0.24% | 255,443 |
| Sep 19, 2025 | 46.22 | 46.48 | 45.58 | 45.84 | 45.84 | -1.06% | 687,300 |
| Sep 18, 2025 | 45.49 | 46.55 | 45.49 | 46.33 | 46.33 | 1.25% | 271,800 |
| Sep 17, 2025 | 45.85 | 46.48 | 45.69 | 45.76 | 45.76 | 0.18% | 312,900 |
| Sep 16, 2025 | 46.45 | 46.45 | 45.44 | 45.68 | 45.68 | -2.79% | 240,546 |
| Sep 15, 2025 | 47.58 | 47.70 | 46.93 | 46.99 | 46.64 | -1.26% | 194,035 |
| Sep 12, 2025 | 47.14 | 47.81 | 47.14 | 47.59 | 47.24 | 0.04% | 215,400 |
| Sep 11, 2025 | 46.57 | 47.72 | 46.37 | 47.57 | 47.22 | 2.17% | 213,500 |
| Sep 10, 2025 | 46.37 | 46.59 | 45.97 | 46.56 | 46.21 | 0.24% | 164,421 |
| Sep 9, 2025 | 46.04 | 46.69 | 46.04 | 46.45 | 46.10 | 0.11% | 188,200 |
| Sep 8, 2025 | 46.19 | 46.42 | 45.73 | 46.40 | 46.05 | 0.26% | 162,336 |
Page 1 of 136