5 DAY PERFORMANCE
-9.47%
1 MONTH PERFORMANCE
-8.41%
3 MONTH PERFORMANCE
-8.88%
6 MONTH PERFORMANCE
+11.18%
YEAR-TO-DATE PERFORMANCE
-3.70%
1 YEAR PERFORMANCE
+7.36%
Horace Mann Educators Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $40.53 | $40.86 (0.83%) | $41.14 | $40.53 | 66,918 | $1.69 B |
| 03/12/2025 | $41.21 | $40.41 (-1.94%) | $41.21 | $39.99 | 183,885 | $1.67 B |
| 03/11/2025 | $40.92 | $41.19 (0.66%) | $41.37 | $40.58 | 201,700 | $1.70 B |
| 03/10/2025 | $41.20 | $40.75 (-1.09%) | $41.74 | $40.60 | 349,700 | $1.68 B |
| 03/07/2025 | $41.27 | $41.73 (1.11%) | $41.92 | $40.82 | 170,521 | $1.72 B |
| 03/06/2025 | $41.41 | $41.32 (-0.22%) | $41.84 | $41.23 | 192,820 | $1.71 B |
| 03/05/2025 | $41.58 | $41.65 (0.17%) | $42.09 | $41.30 | 173,147 | $1.72 B |
| 03/04/2025 | $42.54 | $41.48 (-2.49%) | $42.54 | $41.45 | 308,300 | $1.71 B |
| 03/03/2025 | $42.49 | $42.68 (0.45%) | $43.53 | $42.18 | 218,100 | $1.76 B |
| 02/28/2025 | $41.56 | $42.33 (1.85%) | $42.46 | $41.50 | 241,600 | $1.75 B |
| 02/27/2025 | $40.39 | $41.43 (2.57%) | $41.49 | $40.39 | 141,735 | $1.71 B |
| 02/26/2025 | $40.68 | $40.54 (-0.34%) | $40.99 | $40.15 | 131,400 | $1.67 B |
| 02/25/2025 | $40.78 | $40.76 (-0.05%) | $41.33 | $40.66 | 261,445 | $1.68 B |
| 02/24/2025 | $39.89 | $40.43 (1.35%) | $40.77 | $39.89 | 202,200 | $1.67 B |
| 02/21/2025 | $40.83 | $39.79 (-2.55%) | $40.83 | $39.73 | 208,413 | $1.64 B |
| 02/20/2025 | $41.17 | $40.53 (-1.55%) | $41.17 | $39.83 | 164,110 | $1.67 B |
| 02/19/2025 | $41.12 | $41.20 (0.19%) | $41.48 | $40.40 | 195,025 | $1.70 B |
| 02/18/2025 | $41.03 | $41.40 (0.9%) | $41.45 | $40.80 | 187,200 | $1.71 B |
| 02/14/2025 | $41.36 | $41.14 (-0.53%) | $41.65 | $40.87 | 247,149 | $1.69 B |
| 02/13/2025 | $40.73 | $41.25 (1.28%) | $41.27 | $40.41 | 149,923 | $1.70 B |
| 02/12/2025 | $42.04 | $40.55 (-3.54%) | $42.10 | $40.53 | 231,400 | $1.67 B |
| 02/11/2025 | $41.54 | $42.43 (2.14%) | $42.81 | $41.21 | 224,416 | $1.75 B |
| 02/10/2025 | $41.41 | $41.72 (0.75%) | $41.77 | $40.93 | 271,449 | $1.72 B |
| 02/07/2025 | $40.76 | $41.16 (0.98%) | $41.30 | $40.42 | 411,500 | $1.70 B |
| 02/06/2025 | $40.70 | $40.82 (0.29%) | $41.31 | $38.90 | 342,649 | $1.68 B |
| 02/05/2025 | $38.07 | $38.83 (2%) | $38.90 | $37.93 | 270,700 | $1.60 B |
| 02/04/2025 | $37.90 | $38.10 (0.53%) | $38.36 | $37.82 | 154,513 | $1.57 B |
| 02/03/2025 | $37.37 | $37.96 (1.58%) | $38.31 | $37.36 | 180,706 | $1.56 B |
| 01/31/2025 | $38.70 | $38.63 (-0.18%) | $38.98 | $38.33 | 135,205 | $1.59 B |
| 01/30/2025 | $39.09 | $38.95 (-0.36%) | $39.23 | $38.76 | 150,400 | $1.60 B |
| 01/29/2025 | $38.55 | $38.67 (0.31%) | $39.11 | $38.20 | 150,101 | $1.59 B |
| 01/28/2025 | $38.80 | $38.79 (-0.03%) | $39.26 | $38.75 | 172,848 | $1.60 B |
| 01/27/2025 | $38.36 | $38.82 (1.2%) | $39.08 | $38.16 | 163,128 | $1.60 B |
| 01/24/2025 | $37.55 | $38.02 (1.25%) | $38.04 | $37.46 | 147,800 | $1.57 B |
| 01/23/2025 | $37.29 | $37.72 (1.15%) | $37.75 | $37.21 | 147,500 | $1.55 B |
| 01/22/2025 | $38.05 | $37.45 (-1.58%) | $38.05 | $37.38 | 140,331 | $1.54 B |
| 01/21/2025 | $38.50 | $38.23 (-0.7%) | $38.90 | $38.17 | 125,247 | $1.58 B |
| 01/17/2025 | $38.64 | $38.17 (-1.22%) | $38.88 | $37.98 | 149,126 | $1.57 B |
| 01/16/2025 | $37.89 | $38.50 (1.61%) | $38.51 | $37.89 | 203,100 | $1.59 B |
| 01/15/2025 | $38.45 | $38.03 (-1.09%) | $38.45 | $37.82 | 107,800 | $1.57 B |
| 01/14/2025 | $37.42 | $37.83 (1.1%) | $37.85 | $37.19 | 176,900 | $1.56 B |
| 01/13/2025 | $36.52 | $37.16 (1.75%) | $37.23 | $36.52 | 160,700 | $1.53 B |
| 01/10/2025 | $37.17 | $36.56 (-1.64%) | $37.26 | $36.20 | 158,909 | $1.51 B |
| 01/08/2025 | $38.02 | $37.76 (-0.68%) | $38.02 | $37.35 | 111,134 | $1.56 B |
| 01/07/2025 | $37.91 | $38.07 (0.42%) | $38.13 | $37.55 | 214,300 | $1.57 B |
| 01/06/2025 | $38.89 | $37.78 (-2.85%) | $39.05 | $37.77 | 175,541 | $1.56 B |
| 01/03/2025 | $38.94 | $38.99 (0.13%) | $39.10 | $38.68 | 175,000 | $1.61 B |
| 01/02/2025 | $39.40 | $38.69 (-1.8%) | $39.48 | $38.68 | 131,549 | $1.59 B |
| 12/31/2024 | $39.30 | $39.23 (-0.18%) | $39.71 | $39.19 | 105,500 | $1.62 B |
| 12/30/2024 | $39.03 | $39.16 (0.33%) | $39.33 | $38.71 | 107,039 | $1.61 B |
| 12/27/2024 | $39.49 | $39.26 (-0.58%) | $39.81 | $39.04 | 179,208 | $1.62 B |
| 12/26/2024 | $39.26 | $39.75 (1.25%) | $39.88 | $39.26 | 90,502 | $1.64 B |
| 12/24/2024 | $39.51 | $39.70 (0.48%) | $39.75 | $39.37 | 58,600 | $1.64 B |
| 12/23/2024 | $39.47 | $39.50 (0.08%) | $39.65 | $39.22 | 137,600 | $1.63 B |
| 12/20/2024 | $39.05 | $39.54 (1.25%) | $40.07 | $39.05 | 548,500 | $1.63 B |
| 12/19/2024 | $39.54 | $39.43 (-0.28%) | $39.86 | $39.29 | 205,245 | $1.62 B |
| 12/18/2024 | $40.48 | $39.10 (-3.41%) | $40.73 | $38.98 | 285,737 | $1.61 B |
| 12/17/2024 | $41.18 | $40.39 (-1.92%) | $41.33 | $40.28 | 231,100 | $1.66 B |
| 12/16/2024 | $41.35 | $41.59 (0.58%) | $41.61 | $40.78 | 192,000 | $1.71 B |
| 12/13/2024 | $41.52 | $41.46 (-0.14%) | $42.05 | $41.43 | 289,000 | $1.71 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.
