Horace Mann Educators(HMN)
$53.69+0.63 (+0.83%)
HMN
Horace Mann Educators historical prices
$53.69
At close:+0.63 (+0.83%)
Want to see HMN full AI Analyst Report?
Horace Mann Educators (HMN) Historical Prices
52 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 53.52 | 54.17 | 52.69 | 53.69 | 53.69 | +0.83% | 290,381 | 0.97 |
| Nov 09, 2026 | 53.80 | 53.80 | 52.52 | 53.06 | 53.06 | -0.36% | 466,756 | 1.56 |
| Nov 06, 2026 | 52.00 | 53.32 | 51.39 | 53.25 | 53.25 | +0.15% | 350,108 | 1.18 |
| Nov 05, 2026 | 50.91 | 54.03 | 50.91 | 53.17 | 53.17 | +5.92% | 568,379 | 1.95 |
| Nov 04, 2026 | 48.67 | 52.24 | 43.56 | 50.20 | 50.20 | +5.75% | 625,885 | 2.19 |
| Nov 03, 2026 | 47.65 | 48.22 | 46.98 | 47.47 | 47.47 | -0.65% | 324,040 | 1.13 |
| Nov 02, 2026 | 46.74 | 47.82 | 46.40 | 47.78 | 47.78 | +2.27% | 296,963 | 1.04 |
| Oct 30, 2026 | 47.19 | 47.19 | 46.53 | 46.72 | 46.72 | +0.21% | 298,391 | 1.05 |
| Oct 29, 2026 | 46.35 | 46.70 | 46.20 | 46.62 | 46.62 | +1.79% | 200,405 | 0.70 |
| Oct 28, 2026 | 46.10 | 46.27 | 45.52 | 45.80 | 45.80 | -1.02% | 159,632 | 0.56 |
| Oct 27, 2026 | 46.63 | 46.63 | 45.98 | 46.27 | 46.27 | -0.47% | 332,467 | 1.18 |
| Oct 26, 2026 | 46.55 | 47.02 | 46.37 | 46.49 | 46.49 | +0.41% | 212,688 | 0.75 |
| Oct 23, 2026 | 47.20 | 47.56 | 46.10 | 46.30 | 46.30 | -2.26% | 340,250 | 1.21 |
| Oct 22, 2026 | 46.31 | 47.49 | 46.31 | 47.37 | 47.37 | +2.20% | 339,827 | 1.22 |
| Oct 21, 2026 | 46.47 | 46.79 | 46.09 | 46.35 | 46.35 | -0.24% | 220,087 | 0.79 |
| Oct 20, 2026 | 46.67 | 47.30 | 46.29 | 46.46 | 46.46 | +0.37% | 247,950 | 0.89 |
| Oct 19, 2026 | 46.16 | 46.47 | 46.01 | 46.29 | 46.29 | -0.09% | 213,632 | 0.76 |
| Oct 16, 2026 | 46.15 | 46.55 | 45.93 | 46.33 | 46.33 | +0.76% | 322,137 | 1.15 |
| Oct 15, 2026 | 46.46 | 46.89 | 45.27 | 45.98 | 45.98 | +0.50% | 309,094 | 1.11 |
| Oct 14, 2026 | 45.55 | 45.93 | 45.03 | 45.75 | 45.75 | -0.17% | 309,464 | 1.11 |
| Oct 13, 2026 | 45.97 | 45.97 | 45.55 | 45.83 | 45.83 | +0.48% | 257,481 | 0.92 |
| Oct 12, 2026 | 45.41 | 45.80 | 45.07 | 45.61 | 45.61 | +0.11% | 238,425 | 0.85 |
| Oct 09, 2026 | 45.72 | 45.89 | 45.22 | 45.56 | 45.56 | -0.74% | 182,571 | 0.65 |
| Oct 08, 2026 | 45.28 | 46.07 | 44.99 | 45.90 | 45.90 | +1.82% | 184,544 | 0.65 |
| Oct 07, 2026 | 45.44 | 45.44 | 44.90 | 45.08 | 45.08 | -0.94% | 336,253 | 1.19 |
| Oct 06, 2026 | 45.70 | 46.00 | 45.33 | 45.51 | 45.51 | -0.20% | 254,362 | 0.90 |
| Oct 05, 2026 | 45.32 | 45.99 | 45.03 | 45.60 | 45.60 | +0.75% | 289,604 | 1.03 |
| Oct 02, 2026 | 45.16 | 45.72 | 45.01 | 45.26 | 45.26 | +0.71% | 336,827 | 1.20 |
| Oct 01, 2026 | 44.37 | 45.13 | 44.28 | 44.94 | 44.94 | +0.76% | 358,323 | 1.29 |
| Sep 30, 2026 | 45.42 | 45.63 | 44.60 | 44.60 | 44.60 | -2.00% | 302,364 | 1.10 |
| Sep 29, 2026 | 44.78 | 45.58 | 44.64 | 45.51 | 45.51 | +1.20% | 351,356 | 1.29 |
| Sep 28, 2026 | 45.63 | 45.63 | 44.90 | 44.97 | 44.97 | -0.84% | 376,224 | 1.39 |
| Sep 25, 2026 | 46.00 | 46.24 | 45.31 | 45.35 | 45.35 | -1.16% | 372,056 | 1.39 |
| Sep 24, 2026 | 46.94 | 46.94 | 45.85 | 45.88 | 45.88 | -1.42% | 375,391 | 1.41 |
| Sep 23, 2026 | 47.51 | 47.65 | 46.30 | 46.54 | 46.54 | -1.42% | 333,956 | 1.22 |
| Sep 22, 2026 | 48.43 | 48.43 | 47.13 | 47.21 | 47.21 | -2.05% | 303,544 | 1.11 |
| Sep 21, 2026 | 48.52 | 48.86 | 48.12 | 48.20 | 48.20 | -0.37% | 249,982 | 0.91 |
| Sep 18, 2026 | 48.22 | 48.65 | 47.78 | 48.38 | 48.38 | -0.37% | 1,122,143 | 4.28 |
| Sep 17, 2026 | 49.43 | 49.50 | 48.50 | 48.56 | 48.56 | -1.64% | 393,879 | 1.52 |
| Sep 16, 2026 | 49.18 | 49.69 | 48.70 | 49.37 | 49.37 | +0.45% | 450,268 | 1.78 |
| Sep 15, 2026 | 49.65 | 49.94 | 49.11 | 49.51 | 49.15 | -0.54% | 360,378 | 1.41 |
| Sep 14, 2026 | 49.12 | 50.04 | 49.12 | 49.78 | 49.42 | +2.07% | 460,931 | 1.83 |
| Sep 11, 2026 | 50.15 | 50.42 | 48.59 | 48.77 | 48.42 | -1.53% | 305,127 | 1.20 |
| Sep 10, 2026 | 49.89 | 50.20 | 49.35 | 49.53 | 49.17 | +0.18% | 362,145 | 1.42 |
| Sep 09, 2026 | 50.01 | 50.13 | 49.00 | 49.44 | 49.08 | -1.90% | 316,509 | 1.25 |
| Sep 08, 2026 | 50.43 | 50.74 | 50.33 | 50.40 | 50.03 | -1.06% | 173,085 | 0.68 |
| Sep 07, 2026 | 51.53 | 51.82 | 50.80 | 50.94 | 50.57 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 51.53 | 51.82 | 50.80 | 50.94 | 50.57 | -1.91% | 274,180 | 1.06 |
| Sep 03, 2026 | 52.04 | 52.66 | 51.84 | 51.93 | 51.55 | +0.84% | 171,115 | 0.66 |
| Sep 02, 2026 | 51.11 | 51.86 | 50.95 | 51.50 | 51.13 | +1.58% | 198,980 | 0.77 |
