5 DAY PERFORMANCE
-14.77%
1 MONTH PERFORMANCE
-16.84%
3 MONTH PERFORMANCE
-13.56%
6 MONTH PERFORMANCE
+1.42%
YEAR-TO-DATE PERFORMANCE
-8.88%
1 YEAR PERFORMANCE
-8.20%
Horace Mann Educators Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $48.49 | $48.57 (0.16%) | $48.84 | $48.29 | 109.62 K | $1.99 B |
| 09/18/2026 | $48.22 | $48.38 (0.33%) | $48.65 | $47.78 | 1.12 M | $1.98 B |
| 09/17/2026 | $49.43 | $48.56 (-1.76%) | $49.50 | $48.50 | 420.90 K | $1.99 B |
| 09/16/2026 | $49.18 | $49.37 (0.39%) | $49.69 | $48.70 | 450.30 K | $2.02 B |
| 09/15/2026 | $49.65 | $49.51 (-0.28%) | $49.94 | $49.11 | 360.40 K | $2.02 B |
| 09/14/2026 | $49.12 | $49.78 (1.34%) | $50.04 | $49.12 | 460.93 K | $2.04 B |
| 09/11/2026 | $50.15 | $48.77 (-2.75%) | $50.42 | $48.59 | 305.13 K | $1.99 B |
| 09/10/2026 | $49.89 | $49.53 (-0.72%) | $50.20 | $49.35 | 362.15 K | $2.03 B |
| 09/09/2026 | $50.01 | $49.44 (-1.14%) | $50.13 | $49.00 | 316.51 K | $2.02 B |
| 09/08/2026 | $50.43 | $50.40 (-0.06%) | $50.74 | $50.33 | 173.09 K | $2.06 B |
| 09/04/2026 | $51.53 | $50.94 (-1.14%) | $51.82 | $50.80 | 274.18 K | $2.08 B |
| 09/03/2026 | $52.04 | $51.93 (-0.21%) | $52.66 | $51.84 | 171.12 K | $2.12 B |
| 09/02/2026 | $51.11 | $51.50 (0.76%) | $51.86 | $50.95 | 199.00 K | $2.11 B |
| 09/01/2026 | $51.21 | $50.70 (-1%) | $51.30 | $50.57 | 239.20 K | $2.07 B |
| 08/31/2026 | $51.25 | $50.89 (-0.7%) | $51.40 | $50.55 | 199.46 K | $2.08 B |
| 08/28/2026 | $51.27 | $51.35 (0.16%) | $51.74 | $50.60 | 170.80 K | $2.10 B |
| 08/27/2026 | $50.80 | $51.15 (0.69%) | $51.18 | $50.30 | 142.56 K | $2.09 B |
| 08/26/2026 | $51.06 | $51.42 (0.71%) | $51.90 | $50.96 | 185.40 K | $2.10 B |
| 08/25/2026 | $51.25 | $51.02 (-0.45%) | $51.28 | $50.48 | 170.52 K | $2.09 B |
| 08/24/2026 | $50.72 | $51.20 (0.95%) | $51.41 | $50.30 | 170.68 K | $2.09 B |
| 08/21/2026 | $50.48 | $50.60 (0.24%) | $50.95 | $50.22 | 202.60 K | $2.07 B |
| 08/20/2026 | $50.25 | $50.41 (0.32%) | $50.84 | $49.94 | 184.00 K | $2.06 B |
| 08/19/2026 | $51.20 | $50.39 (-1.58%) | $52.33 | $50.15 | 235.72 K | $2.06 B |
| 08/18/2026 | $51.85 | $51.61 (-0.46%) | $52.44 | $51.32 | 439.11 K | $2.11 B |
| 08/17/2026 | $52.47 | $51.30 (-2.23%) | $53.04 | $51.02 | 264.70 K | $2.10 B |
| 08/14/2026 | $51.97 | $52.47 (0.96%) | $52.77 | $51.61 | 269.90 K | $2.15 B |
| 08/13/2026 | $52.22 | $51.88 (-0.65%) | $52.64 | $51.17 | 233.91 K | $2.12 B |
| 08/12/2026 | $51.99 | $51.54 (-0.87%) | $52.59 | $51.29 | 356.92 K | $2.11 B |
| 08/11/2026 | $52.82 | $52.26 (-1.06%) | $53.25 | $52.23 | 265.51 K | $2.14 B |
| 08/10/2026 | $51.71 | $52.84 (2.19%) | $52.87 | $51.55 | 225.11 K | $2.16 B |
| 08/07/2026 | $54.44 | $52.22 (-4.08%) | $54.44 | $51.77 | 244.90 K | $2.14 B |
| 08/06/2026 | $54.92 | $54.12 (-1.46%) | $55.33 | $53.55 | 386.90 K | $2.21 B |
| 08/05/2026 | $52.16 | $52.10 (-0.12%) | $52.45 | $51.74 | 193.34 K | $2.13 B |
| 08/04/2026 | $52.22 | $51.97 (-0.48%) | $52.22 | $50.86 | 225.14 K | $2.13 B |
| 08/03/2026 | $51.85 | $51.81 (-0.08%) | $52.81 | $51.59 | 209.12 K | $2.12 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 |
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.
