5 DAY PERFORMANCE
-19.25%
1 MONTH PERFORMANCE
-21.86%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
-2.55%
YEAR-TO-DATE PERFORMANCE
-8.88%
1 YEAR PERFORMANCE
-3.04%
Horace Mann Educators Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $54.92 | $54.12 (-1.46%) | $55.33 | $53.55 | 386.90 K | $2.23 B |
| 08/05/2026 | $52.16 | $52.10 (-0.12%) | $52.45 | $51.74 | 193.34 K | $2.15 B |
| 08/04/2026 | $52.22 | $51.97 (-0.48%) | $52.22 | $50.86 | 225.14 K | $2.14 B |
| 08/03/2026 | $51.85 | $51.81 (-0.08%) | $52.81 | $51.59 | 209.12 K | $2.13 B |
| 07/31/2026 | $51.73 | $52.11 (0.73%) | $52.27 | $51.45 | 193.53 K | $2.15 B |
| 07/30/2026 | $52.41 | $52.01 (-0.76%) | $52.41 | $51.31 | 183.51 K | $2.14 B |
| 07/29/2026 | $52.33 | $52.22 (-0.21%) | $53.10 | $51.71 | 265.00 K | $2.15 B |
| 07/28/2026 | $52.11 | $52.50 (0.75%) | $53.23 | $52.11 | 209.90 K | $2.16 B |
| 07/27/2026 | $52.61 | $51.76 (-1.62%) | $52.62 | $51.66 | 177.11 K | $2.13 B |
| 07/24/2026 | $51.58 | $52.10 (1.01%) | $52.55 | $51.36 | 245.90 K | $2.15 B |
| 07/23/2026 | $51.06 | $51.31 (0.49%) | $51.58 | $50.35 | 301.60 K | $2.11 B |
| 07/22/2026 | $51.74 | $51.36 (-0.73%) | $51.93 | $50.68 | 248.44 K | $2.12 B |
| 07/21/2026 | $51.36 | $51.73 (0.72%) | $51.75 | $50.76 | 297.30 K | $2.13 B |
| 07/20/2026 | $52.53 | $51.58 (-1.81%) | $52.88 | $51.57 | 201.80 K | $2.13 B |
| 07/17/2026 | $52.30 | $52.61 (0.59%) | $53.44 | $51.37 | 327.00 K | $2.17 B |
| 07/16/2026 | $50.92 | $52.11 (2.34%) | $52.15 | $50.78 | 308.75 K | $2.15 B |
| 07/15/2026 | $51.87 | $50.97 (-1.74%) | $51.87 | $50.72 | 205.20 K | $2.10 B |
| 07/14/2026 | $52.23 | $52.30 (0.13%) | $52.75 | $51.66 | 295.83 K | $2.15 B |
| 07/13/2026 | $52.88 | $52.54 (-0.64%) | $53.39 | $52.29 | 304.34 K | $2.16 B |
| 07/10/2026 | $52.94 | $52.53 (-0.77%) | $52.94 | $52.24 | 333.53 K | $2.16 B |
| 07/09/2026 | $53.34 | $52.79 (-1.03%) | $53.74 | $52.79 | 252.94 K | $2.17 B |
| 07/08/2026 | $54.07 | $53.43 (-1.18%) | $54.34 | $53.43 | 231.20 K | $2.20 B |
| 07/07/2026 | $53.69 | $53.85 (0.3%) | $55.56 | $53.69 | 234.00 K | $2.22 B |
| 07/06/2026 | $53.87 | $54.12 (0.46%) | $54.64 | $53.39 | 271.32 K | $2.23 B |
| 07/02/2026 | $53.15 | $53.85 (1.32%) | $54.25 | $52.77 | 237.70 K | $2.22 B |
| 07/01/2026 | $51.87 | $52.62 (1.45%) | $52.93 | $51.77 | 244.70 K | $2.17 B |
| 06/30/2026 | $51.96 | $51.65 (-0.6%) | $52.61 | $51.56 | 221.30 K | $2.13 B |
| 06/29/2026 | $51.65 | $52.06 (0.79%) | $52.39 | $51.03 | 346.30 K | $2.14 B |
| 06/26/2026 | $50.96 | $51.60 (1.26%) | $51.82 | $50.56 | 727.90 K | $2.13 B |
| 06/25/2026 | $50.55 | $50.67 (0.24%) | $51.49 | $50.50 | 270.93 K | $2.09 B |
| 06/24/2026 | $51.26 | $50.57 (-1.35%) | $51.50 | $50.57 | 448.20 K | $2.08 B |
| 06/23/2026 | $49.32 | $50.75 (2.9%) | $50.83 | $49.03 | 244.50 K | $2.09 B |
| 06/22/2026 | $48.47 | $49.03 (1.16%) | $50.51 | $48.47 | 237.54 K | $2.02 B |
| 06/18/2026 | $49.07 | $48.68 (-0.79%) | $49.19 | $48.14 | 503.05 K | $2.01 B |
| 06/17/2026 | $48.48 | $48.62 (0.29%) | $48.96 | $48.12 | 323.00 K | $2.00 B |
| 06/16/2026 | $48.69 | $48.71 (0.04%) | $49.11 | $48.44 | 377.30 K | $2.01 B |
| 06/15/2026 | $48.10 | $48.30 (0.42%) | $48.81 | $48.00 | 416.10 K | $1.99 B |
| 06/12/2026 | $48.93 | $48.86 (-0.14%) | $49.60 | $48.38 | 294.00 K | $2.01 B |
| 06/11/2026 | $48.83 | $48.75 (-0.16%) | $49.20 | $47.66 | 205.13 K | $2.01 B |
| 06/10/2026 | $48.19 | $48.50 (0.64%) | $49.21 | $47.89 | 296.00 K | $2.00 B |
| 06/09/2026 | $46.92 | $47.67 (1.6%) | $47.87 | $46.88 | 278.10 K | $1.96 B |
| 06/08/2026 | $46.72 | $46.59 (-0.28%) | $47.06 | $46.54 | 159.70 K | $1.92 B |
| 06/05/2026 | $45.89 | $46.97 (2.35%) | $47.28 | $45.89 | 161.80 K | $1.94 B |
| 06/04/2026 | $45.87 | $45.58 (-0.63%) | $46.56 | $45.36 | 257.73 K | $1.88 B |
| 06/03/2026 | $45.67 | $45.30 (-0.81%) | $46.18 | $44.94 | 231.00 K | $1.87 B |
| 06/02/2026 | $45.24 | $46.07 (1.83%) | $46.49 | $45.24 | 217.33 K | $1.90 B |
| 06/01/2026 | $45.43 | $45.41 (-0.04%) | $45.83 | $45.15 | 284.25 K | $1.87 B |
| 05/29/2026 | $46.13 | $45.73 (-0.87%) | $46.51 | $45.31 | 236.90 K | $1.88 B |
| 05/28/2026 | $46.69 | $46.35 (-0.73%) | $47.26 | $46.32 | 298.10 K | $1.91 B |
| 05/27/2026 | $47.33 | $46.77 (-1.18%) | $47.83 | $46.37 | 281.44 K | $1.93 B |
| 05/26/2026 | $46.47 | $47.38 (1.96%) | $47.53 | $46.47 | 263.00 K | $1.95 B |
| 05/22/2026 | $47.50 | $46.84 (-1.39%) | $47.93 | $46.61 | 285.71 K | $1.93 B |
| 05/21/2026 | $46.58 | $47.65 (2.3%) | $47.73 | $45.96 | 264.50 K | $1.96 B |
| 05/20/2026 | $46.01 | $46.77 (1.65%) | $46.84 | $45.84 | 345.85 K | $1.93 B |
| 05/19/2026 | $46.03 | $46.17 (0.3%) | $46.38 | $45.56 | 217.10 K | $1.90 B |
| 05/18/2026 | $45.00 | $45.72 (1.6%) | $45.91 | $45.00 | 134.44 K | $1.88 B |
| 05/15/2026 | $45.16 | $44.99 (-0.38%) | $45.59 | $44.62 | 190.92 K | $1.85 B |
| 05/14/2026 | $44.43 | $44.89 (1.04%) | $45.02 | $44.43 | 140.43 K | $1.85 B |
| 05/13/2026 | $44.32 | $44.08 (-0.54%) | $44.50 | $43.67 | 128.90 K | $1.82 B |
| 05/12/2026 | $44.51 | $44.42 (-0.2%) | $44.89 | $43.65 | 161.31 K | $1.83 B |
| 05/11/2026 | $44.69 | $44.29 (-0.9%) | $44.77 | $43.89 | 160.43 K | $1.82 B |
| 05/08/2026 | $45.12 | $44.51 (-1.35%) | $45.12 | $43.93 | 171.05 K | $1.83 B |
| 05/07/2026 | $45.45 | $45.15 (-0.66%) | $45.84 | $44.02 | 233.50 K | $1.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
