5 DAY PERFORMANCE
-8.46%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
-2.55%
6 MONTH PERFORMANCE
-7.09%
YEAR-TO-DATE PERFORMANCE
-8.88%
1 YEAR PERFORMANCE
+1.13%
Horace Mann Educators Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $45.78 | $45.63 (-0.32%) | $46.39 | $45.28 | 74.21 K | $1.89 B |
| 05/05/2026 | $45.50 | $45.97 (1.03%) | $46.16 | $45.30 | 220.00 K | $1.91 B |
| 05/04/2026 | $45.59 | $45.56 (-0.07%) | $46.50 | $45.24 | 208.73 K | $1.90 B |
| 05/01/2026 | $45.64 | $45.97 (0.72%) | $46.37 | $45.22 | 265.83 K | $1.91 B |
| 04/30/2026 | $45.49 | $45.44 (-0.11%) | $45.99 | $45.30 | 212.70 K | $1.89 B |
| 04/29/2026 | $45.99 | $45.88 (-0.24%) | $46.37 | $45.38 | 230.60 K | $1.91 B |
| 04/28/2026 | $46.28 | $46.13 (-0.32%) | $46.75 | $46.09 | 192.42 K | $1.92 B |
| 04/27/2026 | $45.37 | $45.80 (0.95%) | $46.17 | $45.37 | 119.50 K | $1.91 B |
| 04/24/2026 | $46.05 | $45.54 (-1.11%) | $46.18 | $45.40 | 145.90 K | $1.89 B |
| 04/23/2026 | $45.49 | $46.26 (1.69%) | $46.55 | $45.12 | 362.20 K | $1.92 B |
| 04/22/2026 | $45.25 | $45.33 (0.18%) | $45.58 | $44.72 | 215.63 K | $1.89 B |
| 04/21/2026 | $44.66 | $45.27 (1.37%) | $45.56 | $44.38 | 184.72 K | $1.88 B |
| 04/20/2026 | $45.36 | $45.18 (-0.4%) | $45.84 | $45.07 | 127.00 K | $1.88 B |
| 04/17/2026 | $44.66 | $45.41 (1.68%) | $45.91 | $44.40 | 193.11 K | $1.89 B |
| 04/16/2026 | $44.27 | $44.74 (1.06%) | $44.75 | $44.27 | 127.20 K | $1.86 B |
| 04/15/2026 | $43.93 | $44.53 (1.37%) | $44.66 | $43.93 | 107.42 K | $1.85 B |
| 04/14/2026 | $44.52 | $44.36 (-0.36%) | $44.61 | $44.17 | 139.20 K | $1.85 B |
| 04/13/2026 | $44.14 | $44.74 (1.36%) | $44.78 | $43.56 | 179.90 K | $1.86 B |
| 04/10/2026 | $44.76 | $44.22 (-1.21%) | $45.09 | $44.04 | 120.40 K | $1.84 B |
| 04/09/2026 | $44.40 | $45.02 (1.4%) | $45.35 | $44.35 | 247.30 K | $1.87 B |
| 04/08/2026 | $44.35 | $44.60 (0.56%) | $44.83 | $43.91 | 390.00 K | $1.86 B |
| 04/07/2026 | $43.73 | $43.96 (0.53%) | $44.31 | $43.26 | 208.60 K | $1.83 B |
| 04/06/2026 | $43.15 | $43.60 (1.04%) | $43.73 | $43.13 | 161.02 K | $1.81 B |
| 04/02/2026 | $43.10 | $43.21 (0.26%) | $43.27 | $42.43 | 210.41 K | $1.80 B |
| 04/01/2026 | $42.92 | $42.76 (-0.37%) | $43.12 | $42.37 | 159.20 K | $1.78 B |
| 03/31/2026 | $43.38 | $42.68 (-1.61%) | $43.53 | $42.31 | 240.95 K | $1.78 B |
| 03/30/2026 | $42.55 | $43.11 (1.32%) | $43.40 | $41.92 | 278.74 K | $1.79 B |
| 03/27/2026 | $42.76 | $42.30 (-1.08%) | $42.76 | $42.22 | 216.94 K | $1.76 B |
| 03/26/2026 | $42.40 | $42.87 (1.11%) | $42.98 | $42.40 | 179.10 K | $1.78 B |
| 03/25/2026 | $43.21 | $42.65 (-1.3%) | $43.30 | $42.37 | 244.50 K | $1.77 B |
| 03/24/2026 | $41.93 | $42.89 (2.29%) | $42.94 | $41.88 | 272.10 K | $1.78 B |
| 03/23/2026 | $42.23 | $42.22 (-0.02%) | $42.61 | $41.93 | 221.95 K | $1.76 B |
| 03/20/2026 | $41.82 | $41.49 (-0.79%) | $42.15 | $41.29 | 751.92 K | $1.73 B |
| 03/19/2026 | $41.62 | $41.63 (0.02%) | $42.26 | $41.38 | 255.54 K | $1.73 B |
| 03/18/2026 | $41.99 | $41.62 (-0.88%) | $42.19 | $41.44 | 337.65 K | $1.73 B |
| 03/17/2026 | $42.48 | $42.16 (-0.75%) | $43.59 | $41.98 | 245.61 K | $1.75 B |
| 03/16/2026 | $42.72 | $42.46 (-0.61%) | $43.09 | $42.11 | 335.50 K | $1.77 B |
| 03/13/2026 | $43.01 | $42.39 (-1.44%) | $43.01 | $42.10 | 300.20 K | $1.76 B |
| 03/12/2026 | $41.77 | $42.61 (2.01%) | $42.65 | $41.74 | 219.30 K | $1.77 B |
| 03/11/2026 | $42.27 | $42.26 (-0.02%) | $42.51 | $41.84 | 233.70 K | $1.76 B |
| 03/10/2026 | $41.96 | $42.36 (0.95%) | $42.91 | $41.72 | 305.73 K | $1.76 B |
| 03/09/2026 | $43.26 | $42.12 (-2.64%) | $43.26 | $41.57 | 387.50 K | $1.75 B |
| 03/06/2026 | $42.93 | $43.41 (1.12%) | $43.45 | $42.13 | 257.24 K | $1.81 B |
| 03/05/2026 | $43.24 | $43.49 (0.58%) | $43.58 | $42.83 | 269.83 K | $1.81 B |
| 03/04/2026 | $43.44 | $43.59 (0.35%) | $43.77 | $42.89 | 264.90 K | $1.81 B |
| 03/03/2026 | $43.91 | $43.43 (-1.09%) | $43.95 | $42.73 | 234.80 K | $1.81 B |
| 03/02/2026 | $44.09 | $44.42 (0.75%) | $44.85 | $43.47 | 249.03 K | $1.85 B |
| 02/27/2026 | $43.26 | $43.51 (0.58%) | $43.70 | $42.84 | 338.61 K | $1.81 B |
| 02/26/2026 | $43.64 | $43.53 (-0.25%) | $44.14 | $43.25 | 143.10 K | $1.81 B |
| 02/25/2026 | $42.84 | $43.29 (1.05%) | $43.35 | $42.17 | 178.10 K | $1.80 B |
| 02/24/2026 | $42.44 | $42.54 (0.24%) | $42.63 | $41.99 | 216.00 K | $1.77 B |
| 02/23/2026 | $43.01 | $42.35 (-1.53%) | $43.60 | $42.12 | 230.40 K | $1.76 B |
| 02/20/2026 | $43.22 | $43.12 (-0.23%) | $43.26 | $42.31 | 225.40 K | $1.79 B |
| 02/19/2026 | $43.47 | $43.00 (-1.08%) | $43.86 | $42.65 | 311.95 K | $1.79 B |
| 02/18/2026 | $43.07 | $43.43 (0.84%) | $43.69 | $42.67 | 244.00 K | $1.81 B |
| 02/17/2026 | $42.94 | $43.13 (0.44%) | $43.48 | $42.60 | 166.70 K | $1.79 B |
| 02/13/2026 | $42.86 | $42.57 (-0.68%) | $42.98 | $42.24 | 165.61 K | $1.77 B |
| 02/12/2026 | $42.69 | $42.79 (0.23%) | $43.00 | $42.17 | 227.70 K | $1.78 B |
| 02/11/2026 | $43.05 | $42.56 (-1.14%) | $43.07 | $42.02 | 177.70 K | $1.77 B |
| 02/10/2026 | $42.69 | $42.95 (0.61%) | $43.34 | $42.26 | 323.80 K | $1.79 B |
| 02/09/2026 | $43.05 | $42.63 (-0.98%) | $43.11 | $42.27 | 264.14 K | $1.77 B |
| 02/06/2026 | $44.77 | $43.18 (-3.55%) | $44.77 | $42.97 | 252.61 K | $1.78 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.
