Horace Mann Educators CorporationHMNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $42.85 | $43.48 | $42.73 | $42.88 | 198,331 |
| 1/14/2026 | $43.12 | $43.64 | $42.84 | $43.12 | 271,534 |
| 1/13/2026 | $44.54 | $44.54 | $42.87 | $43.05 | 253,344 |
| 1/12/2026 | $44.32 | $46.19 | $43.98 | $44.52 | 198,121 |
| 1/9/2026 | $45.13 | $45.28 | $44.41 | $44.48 | 162,700 |
| 1/8/2026 | $44.64 | $45.74 | $44.64 | $45.25 | 171,306 |
| 1/7/2026 | $45.28 | $45.69 | $44.51 | $44.77 | 173,113 |
| 1/6/2026 | $45.09 | $45.82 | $44.18 | $45.33 | 310,700 |
| 1/5/2026 | $44.84 | $46.08 | $44.78 | $45.53 | 267,225 |
| 1/2/2026 | $46.02 | $46.02 | $44.93 | $45.18 | 198,328 |
| 12/31/2025 | $46.55 | $46.55 | $45.88 | $46.18 | 150,800 |
| 12/30/2025 | $46.45 | $46.78 | $46.20 | $46.43 | 163,800 |
| 12/29/2025 | $46.53 | $46.61 | $46.20 | $46.57 | 155,023 |
| 12/26/2025 | $46.74 | $46.76 | $46.32 | $46.50 | 121,047 |
| 12/24/2025 | $46.40 | $46.82 | $46.40 | $46.73 | 77,800 |
| 12/23/2025 | $46.64 | $46.98 | $46.52 | $46.58 | 205,235 |
| 12/22/2025 | $46.34 | $46.86 | $46.31 | $46.68 | 186,237 |
| 12/19/2025 | $46.40 | $46.54 | $45.96 | $46.54 | 940,600 |
| 12/18/2025 | $46.54 | $46.90 | $45.80 | $46.70 | 212,300 |
| 12/17/2025 | $45.82 | $46.65 | $45.43 | $46.54 | 355,728 |
| 12/16/2025 | $46.27 | $46.48 | $45.71 | $45.92 | 261,633 |
| 12/15/2025 | $45.89 | $46.28 | $45.44 | $46.07 | 283,900 |
| 12/12/2025 | $46.41 | $46.55 | $45.81 | $46.11 | 273,432 |
| 12/11/2025 | $45.22 | $46.46 | $45.22 | $46.23 | 220,004 |
| 12/10/2025 | $44.21 | $45.46 | $44.21 | $45.02 | 296,932 |
| 12/9/2025 | $44.30 | $44.78 | $44.15 | $44.38 | 219,536 |
| 12/8/2025 | $43.97 | $44.57 | $43.02 | $44.08 | 245,200 |
| 12/5/2025 | $44.54 | $45.17 | $43.33 | $43.63 | 334,600 |
| 12/4/2025 | $44.62 | $45.20 | $44.35 | $44.56 | 206,600 |
| 12/3/2025 | $45.23 | $45.26 | $44.23 | $44.65 | 182,101 |
| 12/2/2025 | $45.41 | $45.53 | $44.86 | $45.07 | 118,200 |
| 12/1/2025 | $45.59 | $45.82 | $45.01 | $45.22 | 186,433 |
| 11/28/2025 | $45.85 | $46.06 | $45.54 | $45.78 | 80,613 |
| 11/26/2025 | $45.71 | $46.42 | $45.71 | $46.07 | 419,314 |
| 11/25/2025 | $45.43 | $46.30 | $45.41 | $45.85 | 398,817 |
| 11/24/2025 | $46.13 | $46.53 | $45.12 | $45.23 | 232,842 |
| 11/21/2025 | $46.22 | $47.07 | $46.07 | $46.48 | 227,300 |
| 11/20/2025 | $45.86 | $46.31 | $45.47 | $45.94 | 174,200 |
| 11/19/2025 | $45.89 | $46.14 | $45.20 | $45.57 | 245,637 |
| 11/18/2025 | $45.62 | $46.37 | $45.40 | $45.95 | 118,200 |
| 11/17/2025 | $46.58 | $46.62 | $45.65 | $45.66 | 235,418 |
| 11/14/2025 | $45.61 | $46.66 | $45.00 | $46.34 | 249,007 |
| 11/13/2025 | $45.40 | $45.58 | $44.99 | $45.39 | 197,200 |
| 11/12/2025 | $45.51 | $45.97 | $45.49 | $45.49 | 263,200 |
| 11/11/2025 | $45.77 | $46.40 | $45.57 | $45.61 | 144,942 |
| 11/10/2025 | $45.00 | $46.06 | $45.00 | $45.62 | 255,022 |
| 11/7/2025 | $45.50 | $45.81 | $44.83 | $45.34 | 302,911 |
| 11/6/2025 | $46.79 | $47.22 | $45.29 | $45.29 | 255,925 |
| 11/5/2025 | $46.30 | $48.33 | $45.93 | $46.75 | 370,000 |
| 11/4/2025 | $44.41 | $45.45 | $44.27 | $45.24 | 288,940 |
| 11/3/2025 | $44.65 | $44.65 | $43.80 | $44.25 | 207,800 |
| 10/31/2025 | $44.40 | $45.15 | $44.24 | $44.71 | 294,339 |
| 10/30/2025 | $44.36 | $45.45 | $44.36 | $44.56 | 258,209 |
| 10/29/2025 | $43.95 | $45.25 | $43.64 | $44.33 | 458,900 |
| 10/28/2025 | $44.30 | $45.50 | $44.17 | $44.17 | 467,100 |
| 10/27/2025 | $44.96 | $45.10 | $44.06 | $44.41 | 138,900 |
| 10/24/2025 | $44.94 | $45.75 | $44.84 | $44.94 | 400,300 |
| 10/23/2025 | $44.80 | $44.91 | $44.32 | $44.78 | 136,632 |
| 10/22/2025 | $44.58 | $44.97 | $44.20 | $44.79 | 165,324 |
| 10/21/2025 | $44.35 | $44.73 | $44.18 | $44.40 | 139,700 |
| 10/20/2025 | $44.01 | $44.36 | $43.91 | $44.24 | 94,300 |