5 DAY PERFORMANCE
-9.93%
1 MONTH PERFORMANCE
-7.72%
3 MONTH PERFORMANCE
-19.23%
6 MONTH PERFORMANCE
-8.46%
YEAR-TO-DATE PERFORMANCE
-8.88%
1 YEAR PERFORMANCE
-9.99%
Horace Mann Educators Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $50.91 | $53.17 (4.44%) | $54.03 | $50.91 | 568.38 K | |
| 11/04/2026 | $48.67 | $50.20 (3.14%) | $52.24 | $43.56 | 625.90 K | $2.08 B |
| 11/03/2026 | $47.65 | $47.47 (-0.38%) | $48.22 | $46.98 | 324.04 K | $1.97 B |
| 11/02/2026 | $46.74 | $47.78 (2.23%) | $47.82 | $46.40 | 297.00 K | $1.98 B |
| 10/30/2026 | $47.19 | $46.72 (-1%) | $47.19 | $46.53 | 298.40 K | $1.91 B |
| 10/29/2026 | $46.35 | $46.62 (0.58%) | $46.70 | $46.20 | 200.41 K | $1.91 B |
| 10/28/2026 | $46.10 | $45.80 (-0.65%) | $46.27 | $45.52 | 160.54 K | $1.87 B |
| 10/27/2026 | $46.63 | $46.27 (-0.77%) | $46.63 | $45.98 | 332.50 K | $1.89 B |
| 10/26/2026 | $46.55 | $46.49 (-0.13%) | $47.02 | $46.37 | 212.70 K | $1.90 B |
| 10/23/2026 | $47.20 | $46.30 (-1.91%) | $47.56 | $46.10 | 340.30 K | $1.89 B |
| 10/22/2026 | $46.31 | $47.37 (2.29%) | $47.49 | $46.31 | 339.83 K | $1.94 B |
| 10/21/2026 | $46.47 | $46.35 (-0.26%) | $46.79 | $46.09 | 220.10 K | $1.90 B |
| 10/20/2026 | $46.67 | $46.46 (-0.45%) | $47.30 | $46.29 | 248.00 K | $1.90 B |
| 10/19/2026 | $46.16 | $46.29 (0.28%) | $46.47 | $46.01 | 213.63 K | $1.89 B |
| 10/16/2026 | $46.15 | $46.33 (0.39%) | $46.55 | $45.93 | 322.14 K | $1.89 B |
| 10/15/2026 | $46.46 | $45.98 (-1.03%) | $46.89 | $45.27 | 309.10 K | $1.88 B |
| 10/14/2026 | $45.55 | $45.75 (0.44%) | $45.93 | $45.03 | 309.50 K | $1.87 B |
| 10/13/2026 | $45.97 | $45.83 (-0.3%) | $45.97 | $45.55 | 257.50 K | $1.87 B |
| 10/12/2026 | $45.41 | $45.61 (0.44%) | $45.80 | $45.07 | 238.43 K | $1.87 B |
| 10/09/2026 | $45.72 | $45.56 (-0.35%) | $45.89 | $45.22 | 182.60 K | $1.86 B |
| 10/08/2026 | $45.28 | $45.90 (1.37%) | $46.07 | $44.99 | 184.54 K | $1.88 B |
| 10/07/2026 | $45.44 | $45.08 (-0.79%) | $45.44 | $44.90 | 336.30 K | $1.84 B |
| 10/06/2026 | $45.70 | $45.51 (-0.42%) | $46.00 | $45.33 | 254.40 K | $1.86 B |
| 10/05/2026 | $45.32 | $45.60 (0.62%) | $45.99 | $45.03 | 289.61 K | $1.87 B |
| 10/02/2026 | $45.16 | $45.26 (0.22%) | $45.72 | $45.01 | 336.83 K | $1.85 B |
| 10/01/2026 | $44.37 | $44.94 (1.28%) | $45.13 | $44.28 | 403.03 K | $1.84 B |
| 09/30/2026 | $45.42 | $44.60 (-1.81%) | $45.63 | $44.60 | 302.40 K | $1.82 B |
| 09/29/2026 | $44.78 | $45.51 (1.63%) | $45.58 | $44.64 | 351.40 K | $1.86 B |
| 09/28/2026 | $45.63 | $44.97 (-1.45%) | $45.63 | $44.90 | 376.22 K | $1.84 B |
| 09/25/2026 | $46.00 | $45.35 (-1.41%) | $46.24 | $45.31 | 372.10 K | $1.85 B |
| 09/24/2026 | $46.94 | $45.88 (-2.26%) | $46.94 | $45.85 | 375.40 K | $1.88 B |
| 09/23/2026 | $47.51 | $46.54 (-2.04%) | $47.65 | $46.30 | 334.00 K | $1.90 B |
| 09/22/2026 | $48.43 | $47.21 (-2.52%) | $48.43 | $47.13 | 303.54 K | $1.93 B |
| 09/21/2026 | $48.52 | $48.20 (-0.66%) | $48.86 | $48.12 | 250.00 K | $1.97 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 |
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.
