Get the Stockscreener App
44.48
1.70%
-0.77
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 January 09, 2026, is $44.48.
- 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 63.83% to $44.48 now.
- The 52-week high stock price for HMN is $48.33, representing a 8.64% increase from the current share price, occurred on November 05, 2025.
- The 52-week low stock price for HMN is $36.52, indicating a -17.91% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Horace Mann Educators Corp (HMN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $45.27 | $44.41 | $0.865 | 159,231.0 | -1.70% |
| Jan 08, 2026 | $45.74 | $44.64 | $1.10 | 171,286.0 | +1.07% |
| Jan 07, 2026 | $45.69 | $44.51 | $1.18 | 173,113.0 | -1.24% |
| Jan 06, 2026 | $45.82 | $44.18 | $1.64 | 310,654.0 | -0.44% |
| Jan 05, 2026 | $46.08 | $44.78 | $1.30 | 267,225.0 | +0.77% |
| Jan 02, 2026 | $46.02 | $44.92 | $1.10 | 198,328.0 | -2.17% |
| Dec 31, 2025 | $46.55 | $45.88 | $0.67 | 150,774.0 | -0.54% |
| Dec 30, 2025 | $46.78 | $46.20 | $0.58 | 163,758.0 | -0.30% |
| Dec 29, 2025 | $46.61 | $46.20 | $0.4175 | 155,023.0 | +0.15% |
| Dec 26, 2025 | $46.76 | $46.32 | $0.44 | 121,047.0 | -0.49% |
| Dec 24, 2025 | $46.81 | $46.40 | $0.415 | 77,786.0 | +0.32% |
| Dec 23, 2025 | $46.98 | $46.52 | $0.465 | 205,235.0 | -0.21% |
| Dec 22, 2025 | $46.86 | $46.31 | $0.5455 | 186,237.0 | +0.30% |
| Dec 19, 2025 | $46.54 | $45.96 | $0.58 | 940,600.0 | -0.34% |
| Dec 18, 2025 | $46.90 | $45.80 | $1.10 | 212,257.0 | +0.34% |
| Dec 17, 2025 | $46.65 | $45.42 | $1.23 | 344,113.0 | +1.35% |
| Dec 16, 2025 | $46.48 | $45.71 | $0.765 | 259,439.0 | -0.33% |
| Dec 15, 2025 | $46.27 | $45.44 | $0.835 | 271,894.0 | -0.09% |
| Dec 12, 2025 | $46.55 | $45.81 | $0.74 | 271,617.0 | -0.26% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $46.08 | $44.18 | $1.90 | 1,439,068.0 | -3.68% |
Horace Mann Educators Corp Stock (HMN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.98 | $43.02 | $3.96 | 5,218,514.0 | +1.42% |
| Nov, 2025 | $48.33 | $43.80 | $4.53 | 4,558,778.0 | +2.39% |
| 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% |
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):