Horace Mann Educators Corporation Common Stock (HMN)

38.63Last Price

-0.32 (-0.82%)Change

Horace Mann Educators Corp is a financial services company that specializes in providing insurance and financial solutions specifically tailored for educators and their families

The company offers a range of products, including auto, home, and life insurance, as well as retirement planning and investment services aimed at the unique needs of educators. By focusing on this niche market, Horace Mann seeks to enhance the financial well-being of educators through comprehensive coverage options and personalized financial advice.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	38.70	38.98	38.33	38.63	135,205	38.63
1/30/2025	39.09	39.23	38.76	38.95	150,400	38.95
1/29/2025	38.55	39.11	38.20	38.67	150,101	38.67
1/28/2025	38.80	39.26	38.75	38.79	172,848	38.79
1/27/2025	38.36	39.08	38.16	38.82	163,128	38.82
1/24/2025	37.55	38.04	37.46	38.02	147,799	38.02
1/23/2025	37.29	37.75	37.21	37.72	147,464	37.72
1/22/2025	38.05	38.05	37.38	37.45	140,331	37.45
1/21/2025	38.50	38.90	38.17	38.23	125,247	38.23
1/17/2025	38.64	38.88	37.98	38.17	149,126	38.17
1/16/2025	37.89	38.51	37.89	38.50	203,088	38.50
1/15/2025	38.45	38.45	37.82	38.03	107,795	38.03
1/14/2025	37.42	37.85	37.19	37.83	176,860	37.83
1/13/2025	36.52	37.23	36.52	37.16	160,651	37.16
1/10/2025	37.17	37.26	36.20	36.56	158,909	36.56
1/08/2025	38.02	38.02	37.35	37.76	111,134	37.76
1/07/2025	37.91	38.13	37.55	38.07	214,262	38.07
1/06/2025	38.89	39.05	37.77	37.78	175,541	37.78
1/03/2025	38.94	39.10	38.68	38.99	175,000	38.99
1/02/2025	39.40	39.48	38.68	38.69	131,549	38.69
12/31/2024	39.16	0.00	39.23	39.23	0	39.23
12/30/2024	39.03	39.33	38.71	39.16	107,039	39.16
12/27/2024	39.49	39.81	39.04	39.26	179,208	39.26
12/26/2024	39.26	39.88	39.26	39.75	90,502	39.75
12/24/2024	39.51	39.75	39.37	39.70	58,595	39.70
12/23/2024	39.47	39.65	39.22	39.50	137,586	39.50
12/20/2024	39.05	40.07	39.05	39.54	548,486	39.54
12/19/2024	39.54	39.86	39.29	39.74	84,756	39.74
12/18/2024	40.48	40.73	38.98	39.10	285,737	39.10
12/17/2024	41.18	41.33	40.28	40.39	231,090	40.39
12/16/2024	41.35	41.61	40.78	41.59	191,973	41.59
12/13/2024	41.52	42.05	41.43	41.46	288,980	41.12
12/12/2024	41.71	41.98	41.23	41.38	182,513	41.04
12/11/2024	41.55	41.74	41.14	41.59	304,039	41.25
12/10/2024	41.69	41.69	40.75	41.35	285,245	41.01
12/09/2024	41.80	41.95	41.48	41.85	264,779	41.51
12/06/2024	41.56	41.65	40.88	41.56	187,497	41.22
12/05/2024	41.25	41.70	41.18	41.57	187,034	41.23
12/04/2024	40.48	41.37	40.48	41.25	128,245	40.91
12/03/2024	41.21	41.61	40.65	41.05	182,748	40.71
12/02/2024	41.97	42.13	41.04	41.12	202,796	40.78
11/29/2024	41.87	42.16	41.75	41.87	125,835	41.53
11/27/2024	41.58	41.87	41.46	41.84	216,265	41.50
11/26/2024	41.30	41.52	40.94	41.42	186,617	41.08
11/25/2024	41.67	42.03	41.20	41.27	218,228	40.93
11/22/2024	41.01	41.58	41.01	41.43	183,859	41.09
11/21/2024	40.75	41.25	40.57	40.93	154,721	40.59
11/20/2024	40.48	40.58	40.13	40.38	150,976	40.05
11/19/2024	40.26	40.85	39.93	40.47	157,397	40.14
11/18/2024	41.39	41.48	40.43	40.61	361,362	40.28
11/15/2024	41.17	41.57	41.08	41.30	268,174	40.96
11/14/2024	41.05	41.27	40.76	40.94	232,369	40.60
11/13/2024	42.05	42.38	40.81	40.83	233,254	40.50
11/12/2024	41.90	42.44	41.70	42.06	361,422	41.72
11/11/2024	41.54	42.36	41.20	42.31	451,263	41.96
11/08/2024	41.94	41.94	40.77	40.79	512,861	40.46
11/07/2024	42.40	43.04	41.58	41.70	328,530	41.36
11/06/2024	41.46	43.26	41.46	42.64	615,060	42.29
11/05/2024	39.37	39.48	37.80	39.27	342,453	38.95
11/04/2024	37.21	37.65	37.21	37.38	198,112	37.07
11/01/2024	37.24	37.67	37.16	37.35	217,092	37.04