Get the Stockscreener App
35.12
1.50%
+0.52
After Hours:
35.15
0.03
+0.09%
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 May 15, 2024, is $35.12.
- Horace Mann Educators Corp. all-time high stock price is $48.15, occurred on September 16, 2019.
- 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 29.36% to $35.12 now.
- The 52-week high stock price for HMN is $39.25, representing a 11.76% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for HMN is $27.81, indicating a -20.81% decrease from the current share price, occurred on August 24, 2023.
- The closing price of Horace Mann Educators Corp. (HMN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 15, 2024 | $35.21 | $34.42 | $0.79 | 194,762.0 | +1.50% |
| May 14, 2024 | $35.33 | $34.52 | $0.81 | 230,628.0 | -1.20% |
| May 13, 2024 | $35.52 | $34.87 | $0.655 | 290,243.0 | -0.40% |
| May 10, 2024 | $35.56 | $34.60 | $0.96 | 328,327.0 | -1.15% |
| May 09, 2024 | $37.48 | $34.93 | $2.55 | 680,110.0 | -9.19% |
| May 08, 2024 | $39.25 | $38.72 | $0.53 | 220,308.0 | +0.95% |
| May 07, 2024 | $38.97 | $38.33 | $0.64 | 255,067.0 | +1.25% |
| May 06, 2024 | $38.40 | $37.73 | $0.665 | 284,532.0 | +2.13% |
| May 03, 2024 | $37.92 | $37.30 | $0.62 | 220,054.0 | -0.87% |
| May 02, 2024 | $38.18 | $37.48 | $0.70 | 227,654.0 | +0.32% |
| May 01, 2024 | $37.90 | $37.05 | $0.845 | 175,777.0 | +2.36% |
| Apr 30, 2024 | $36.94 | $36.56 | $0.375 | 127,118.0 | +0.03% |
| Apr 29, 2024 | $37.01 | $36.67 | $0.34 | 138,540.0 | +0.30% |
| Apr 26, 2024 | $36.79 | $36.46 | $0.326 | 144,002.0 | -0.05% |
| Apr 25, 2024 | $37.31 | $36.55 | $0.7591 | 164,369.0 | -1.24% |
| Apr 24, 2024 | $37.31 | $36.80 | $0.5187 | 224,575.0 | +1.09% |
| Apr 23, 2024 | $36.99 | $36.50 | $0.49 | 220,991.0 | +1.07% |
| Apr 22, 2024 | $36.61 | $36.36 | $0.25 | 188,272.0 | +0.19% |
| Apr 19, 2024 | $36.41 | $35.50 | $0.91 | 237,587.0 | +2.71% |
| Apr 18, 2024 | $35.47 | $34.66 | $0.81 | 235,071.0 | +2.67% |
| Apr 17, 2024 | $34.77 | $34.34 | $0.43 | 322,363.0 | -0.12% |
| Apr 16, 2024 | $34.55 | $33.89 | $0.66 | 214,806.0 | +1.20% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $39.25 | $34.42 | $4.83 | 3,302,224.0 | -4.72% |
| 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% |
Horace Mann Educators Corp. Stock (HMN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $38.81 | $35.01 | $3.80 | 4,628,007.0 | -3.16% |
| Nov, 2022 | $40.13 | $36.94 | $3.19 | 4,096,157.0 | -2.20% |
| Oct, 2022 | $39.70 | $35.18 | $4.52 | 4,046,767.0 | +11.82% |
| Sep, 2022 | $37.52 | $34.60 | $2.92 | 4,533,827.0 | -1.34% |
| Aug, 2022 | $39.51 | $32.84 | $6.67 | 4,234,965.0 | +4.44% |
| Jul, 2022 | $39.19 | $32.60 | $6.59 | 5,028,151.0 | -10.76% |
| Jun, 2022 | $40.30 | $34.22 | $6.08 | 5,338,184.0 | -5.14% |
| May, 2022 | $42.24 | $36.80 | $5.44 | 4,699,218.0 | +1.53% |
| Apr, 2022 | $42.62 | $39.68 | $2.94 | 3,579,369.0 | -4.73% |
| Mar, 2022 | $42.33 | $39.86 | $2.47 | 4,932,264.0 | +0.58% |
| Feb, 2022 | $42.95 | $36.98 | $5.97 | 5,298,643.0 | +9.42% |
| Jan, 2022 | $39.87 | $36.58 | $3.29 | 5,386,274.0 | -1.78% |
0.13%
Cap:
|
Volume (24h):