Get the Stockscreener App
46.48
1.18%
0.54
Horace Mann Educators Corp Stock (HMN) Price History
The historical daily chart and data for Horace Mann Educators Corp stock (HMN), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2025, is $46.48.
- Horace Mann Educators Corp all-time high stock price is $48.33, occurred on November 05, 2025.
- The lowest Horace Mann Educators Corp stock price recorded was $27.15 on February 10, 2016. Since then, Horace Mann Educators Corp's stock price has risen over 71.20% to $46.48 now.
- The 52-week high stock price for HMN is $48.33, representing a 3.97% increase from the current share price, occurred on November 05, 2025.
- The 52-week low stock price for HMN is $36.20, indicating a -22.12% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Horace Mann Educators Corp (HMN) stock in the beginning of 2024 was $38.71. The stock closed the year at $37.37, a loss of over -3.46% for the year.
The table below shows more information about HMN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $47.07 | $46.07 | $1.00 | 227,283.0 | +1.18% |
| Nov 20, 2025 | $46.31 | $45.47 | $0.84 | 174,198.0 | +0.81% |
| Nov 19, 2025 | $46.14 | $45.20 | $0.9371 | 245,617.0 | -0.83% |
| Nov 18, 2025 | $46.37 | $45.40 | $0.973 | 118,123.0 | +0.64% |
| Nov 17, 2025 | $46.62 | $45.65 | $0.97 | 235,418.0 | -1.47% |
| Nov 14, 2025 | $46.66 | $45.00 | $1.66 | 249,007.0 | +2.09% |
| Nov 13, 2025 | $45.58 | $44.99 | $0.59 | 197,125.0 | -0.22% |
| Nov 12, 2025 | $45.97 | $45.49 | $0.48 | 263,176.0 | -0.26% |
| Nov 11, 2025 | $46.40 | $45.57 | $0.83 | 144,942.0 | -0.02% |
| Nov 10, 2025 | $46.06 | $45.00 | $1.06 | 255,022.0 | +0.62% |
| Nov 07, 2025 | $45.81 | $44.83 | $0.98 | 301,372.0 | +0.11% |
| Nov 06, 2025 | $47.22 | $45.29 | $1.93 | 255,925.0 | -3.12% |
| Nov 05, 2025 | $48.33 | $45.92 | $2.40 | 369,992.0 | +3.34% |
| Nov 04, 2025 | $45.45 | $44.27 | $1.19 | 288,940.0 | +2.24% |
| Nov 03, 2025 | $44.65 | $43.80 | $0.85 | 207,779.0 | -1.03% |
| Oct 31, 2025 | $45.15 | $44.24 | $0.91 | 294,339.0 | +0.34% |
| Oct 30, 2025 | $45.45 | $44.35 | $1.10 | 248,605.0 | +0.52% |
| Oct 29, 2025 | $45.25 | $43.64 | $1.61 | 449,150.0 | +0.36% |
| Oct 28, 2025 | $45.50 | $44.17 | $1.33 | 467,057.0 | -0.54% |
| Oct 27, 2025 | $45.09 | $44.06 | $1.03 | 138,900.0 | -1.18% |
| Oct 24, 2025 | $45.75 | $44.84 | $0.91 | 400,269.0 | +0.36% |
Horace Mann Educators Corp Stock (HMN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Horace Mann Educators Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HMN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Horace Mann Educators Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Horace Mann Educators Corp Stock (HMN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $48.33 | $43.80 | $4.53 | 3,761,202.0 | +3.96% |
| Oct, 2025 | $45.75 | $43.45 | $2.30 | 4,732,516.0 | -1.02% |
| Sep, 2025 | $47.81 | $44.64 | $3.17 | 4,985,992.0 | -1.76% |
| Aug, 2025 | $46.30 | $41.15 | $5.16 | 4,292,282.0 | +8.11% |
| Jul, 2025 | $43.45 | $40.04 | $3.41 | 5,902,631.0 | -1.02% |
| Jun, 2025 | $44.07 | $41.61 | $2.46 | 5,071,240.0 | -1.06% |
| May, 2025 | $44.44 | $40.06 | $4.38 | 7,014,582.0 | +4.55% |
| Apr, 2025 | $43.69 | $38.76 | $4.93 | 6,393,642.0 | -2.78% |
| Mar, 2025 | $43.53 | $39.99 | $3.54 | 3,839,065.0 | +0.94% |
| Feb, 2025 | $42.81 | $37.36 | $5.45 | 4,049,477.0 | +9.58% |
| Jan, 2025 | $39.48 | $36.20 | $3.28 | 2,876,374.0 | -1.53% |
Horace Mann Educators Corp Stock (HMN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $42.13 | $38.71 | $3.42 | 3,906,029.0 | -6.47% |
| Nov, 2024 | $43.26 | $37.16 | $6.09 | 4,985,169.0 | +12.43% |
| Oct, 2024 | $38.16 | $34.19 | $3.97 | 4,583,002.0 | +6.55% |
| Sep, 2024 | $36.48 | $33.00 | $3.48 | 5,950,540.0 | -1.85% |
| Aug, 2024 | $35.65 | $31.95 | $3.70 | 4,738,163.0 | +3.01% |
| Jul, 2024 | $35.93 | $31.81 | $4.12 | 4,638,690.0 | +5.98% |
| Jun, 2024 | $34.47 | $32.03 | $2.44 | 5,532,752.0 | -4.54% |
| May, 2024 | $39.25 | $33.42 | $5.83 | 5,306,394.0 | -7.30% |
| Apr, 2024 | $37.31 | $33.85 | $3.46 | 4,150,044.0 | -0.35% |
| Mar, 2024 | $37.00 | $34.30 | $2.70 | 4,731,461.0 | +2.21% |
| Feb, 2024 | $38.29 | $35.21 | $3.08 | 4,200,228.0 | -1.74% |
| Jan, 2024 | $38.13 | $32.44 | $5.69 | 3,756,422.0 | +12.63% |
Horace Mann Educators Corp Stock (HMN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.30 | $31.94 | $2.36 | 4,303,228.0 | -2.27% |
| Nov, 2023 | $33.82 | $31.40 | $2.42 | 4,012,969.0 | +5.45% |
| Oct, 2023 | $32.34 | $28.49 | $3.85 | 4,059,248.0 | +8.00% |
| Sep, 2023 | $30.19 | $28.18 | $2.01 | 5,097,365.0 | +2.51% |
| Aug, 2023 | $30.26 | $27.81 | $2.45 | 4,383,284.0 | -4.88% |
| Jul, 2023 | $30.35 | $28.22 | $2.13 | 5,157,559.0 | +1.58% |
| Jun, 2023 | $32.19 | $28.72 | $3.47 | 7,229,294.0 | -1.30% |
| May, 2023 | $33.59 | $30.01 | $3.58 | 4,791,776.0 | -3.93% |
| Apr, 2023 | $34.17 | $30.65 | $3.52 | 4,279,273.0 | -6.57% |
| Mar, 2023 | $37.02 | $32.02 | $5.00 | 5,628,181.0 | -9.42% |
| Feb, 2023 | $38.28 | $33.34 | $4.94 | 4,871,678.0 | +3.79% |
| Jan, 2023 | $38.57 | $32.21 | $6.36 | 4,279,600.0 | -4.71% |
0.54%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):