5 DAY PERFORMANCE
-13.56%
1 MONTH PERFORMANCE
-10.16%
3 MONTH PERFORMANCE
-0.33%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
-8.88%
1 YEAR PERFORMANCE
-2.55%
Horace Mann Educators Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $46.08 | $45.65 (-0.93%) | $46.39 | $45.28 | 218.00 K | $1.88 B |
| 05/05/2026 | $45.50 | $45.97 (1.03%) | $46.16 | $45.30 | 220.00 K | $1.89 B |
| 05/04/2026 | $45.59 | $45.56 (-0.07%) | $46.50 | $45.24 | 208.73 K | $1.88 B |
| 05/01/2026 | $45.64 | $45.97 (0.72%) | $46.37 | $45.22 | 265.83 K | $1.89 B |
| 04/30/2026 | $45.49 | $45.44 (-0.11%) | $45.99 | $45.30 | 212.70 K | $1.87 B |
| 04/29/2026 | $45.99 | $45.88 (-0.24%) | $46.37 | $45.38 | 230.60 K | $1.89 B |
| 04/28/2026 | $46.28 | $46.13 (-0.32%) | $46.75 | $46.09 | 192.42 K | $1.90 B |
| 04/27/2026 | $45.37 | $45.80 (0.95%) | $46.17 | $45.37 | 119.50 K | $1.89 B |
| 04/24/2026 | $46.05 | $45.54 (-1.11%) | $46.18 | $45.40 | 145.90 K | $1.88 B |
| 04/23/2026 | $45.49 | $46.26 (1.69%) | $46.55 | $45.12 | 362.20 K | $1.91 B |
| 04/22/2026 | $45.25 | $45.33 (0.18%) | $45.58 | $44.72 | 215.63 K | $1.87 B |
| 04/21/2026 | $44.66 | $45.27 (1.37%) | $45.56 | $44.38 | 184.72 K | $1.87 B |
| 04/20/2026 | $45.36 | $45.18 (-0.4%) | $45.84 | $45.07 | 127.00 K | $1.86 B |
| 04/17/2026 | $44.66 | $45.41 (1.68%) | $45.91 | $44.40 | 193.11 K | $1.87 B |
| 04/16/2026 | $44.27 | $44.74 (1.06%) | $44.75 | $44.27 | 127.20 K | $1.84 B |
| 04/15/2026 | $43.93 | $44.53 (1.37%) | $44.66 | $43.93 | 107.42 K | $1.83 B |
| 04/14/2026 | $44.52 | $44.36 (-0.36%) | $44.61 | $44.17 | 139.20 K | $1.83 B |
| 04/13/2026 | $44.14 | $44.74 (1.36%) | $44.78 | $43.56 | 179.90 K | $1.84 B |
| 04/10/2026 | $44.76 | $44.22 (-1.21%) | $45.09 | $44.04 | 120.40 K | $1.82 B |
| 04/09/2026 | $44.40 | $45.02 (1.4%) | $45.35 | $44.35 | 247.30 K | $1.85 B |
| 04/08/2026 | $44.35 | $44.60 (0.56%) | $44.83 | $43.91 | 390.00 K | $1.84 B |
| 04/07/2026 | $43.73 | $43.96 (0.53%) | $44.31 | $43.26 | 208.60 K | $1.81 B |
| 04/06/2026 | $43.15 | $43.60 (1.04%) | $43.73 | $43.13 | 161.02 K | $1.80 B |
| 04/02/2026 | $43.10 | $43.21 (0.26%) | $43.27 | $42.43 | 210.41 K | $1.78 B |
| 04/01/2026 | $42.92 | $42.76 (-0.37%) | $43.12 | $42.37 | 159.20 K | $1.76 B |
| 03/31/2026 | $43.38 | $42.68 (-1.61%) | $43.53 | $42.31 | 240.95 K | $1.76 B |
| 03/30/2026 | $42.55 | $43.11 (1.32%) | $43.40 | $41.92 | 278.74 K | $1.78 B |
| 03/27/2026 | $42.76 | $42.30 (-1.08%) | $42.76 | $42.22 | 216.94 K | $1.74 B |
| 03/26/2026 | $42.40 | $42.87 (1.11%) | $42.98 | $42.40 | 179.10 K | $1.77 B |
| 03/25/2026 | $43.21 | $42.65 (-1.3%) | $43.30 | $42.37 | 244.50 K | $1.76 B |
| 03/24/2026 | $41.93 | $42.89 (2.29%) | $42.94 | $41.88 | 272.10 K | $1.77 B |
| 03/23/2026 | $42.23 | $42.22 (-0.02%) | $42.61 | $41.93 | 221.95 K | $1.74 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.
