Horace Mann Educators Corporation Common Stock (HMN)

Historical Prices For Horace Mann Educators Corporation Common Stock (HMN)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	44.11	44.33	43.76	44.21	160,572	44.21
10/01/2025	44.81	45.27	44.41	44.43	175,327	44.43
9/30/2025	44.82	45.38	44.79	45.17	156,567	45.17
9/29/2025	45.80	45.80	44.64	44.92	208,704	44.92
9/26/2025	45.67	46.22	45.41	45.80	286,213	45.80
9/25/2025	45.92	46.08	45.08	45.38	179,498	45.38
9/24/2025	46.06	46.28	45.67	45.76	190,248	45.76
9/23/2025	45.88	46.45	45.88	46.13	251,216	46.13
9/22/2025	45.76	46.04	45.55	45.95	255,443	45.95
9/19/2025	46.22	46.48	45.58	45.84	687,256	45.84
9/18/2025	45.49	46.55	45.49	46.33	271,760	46.33
9/17/2025	45.85	46.48	45.69	45.76	312,883	45.76
9/16/2025	46.45	46.45	45.44	45.68	240,546	45.68
9/15/2025	47.58	47.70	46.93	46.99	194,035	46.64
9/12/2025	47.14	47.81	47.14	47.59	215,391	47.24
9/11/2025	46.57	47.72	46.37	47.57	213,493	47.22
9/10/2025	46.37	46.59	45.97	46.56	164,421	46.21
9/09/2025	46.04	46.69	46.04	46.45	188,184	46.10
9/08/2025	46.19	46.42	45.73	46.40	162,336	46.05
9/05/2025	46.89	47.31	46.01	46.28	156,197	45.94
9/04/2025	46.44	46.96	46.38	46.96	206,739	46.61
9/03/2025	45.88	46.36	45.80	46.17	299,408	45.83
9/02/2025	45.76	46.19	45.41	46.12	209,206	45.78
8/29/2025	45.97	46.15	45.39	45.98	220,831	45.64
8/28/2025	45.71	45.95	45.09	45.78	261,369	45.44
8/27/2025	44.93	45.66	44.93	45.51	187,923	45.17
8/26/2025	44.89	45.26	44.70	45.15	200,943	44.81
8/25/2025	45.80	45.85	45.17	45.21	171,562	44.87
8/22/2025	45.51	46.30	45.48	45.97	188,882	45.63
8/21/2025	45.47	45.64	45.11	45.41	96,405	45.07
8/20/2025	45.22	45.68	45.18	45.46	123,099	45.12
8/19/2025	44.65	45.36	44.65	45.07	142,542	44.73
8/18/2025	44.52	44.64	44.25	44.64	134,343	44.31
8/15/2025	45.27	45.27	44.44	44.52	265,874	44.19
8/14/2025	44.70	45.11	44.37	45.09	209,594	44.75
8/13/2025	44.69	45.18	44.53	44.67	188,172	44.34
8/12/2025	44.19	44.67	44.19	44.60	214,947	44.27
8/11/2025	44.25	44.49	43.94	43.97	203,862	43.64
8/08/2025	43.00	44.25	42.64	44.11	253,802	43.78
8/07/2025	42.63	44.64	42.29	43.40	286,760	43.08
8/06/2025	42.15	42.44	42.01	42.34	281,235	42.02
8/05/2025	41.94	42.34	41.73	42.06	226,675	41.75
8/04/2025	41.43	41.91	41.43	41.90	205,798	41.59
8/01/2025	42.28	42.28	41.15	41.27	325,702	40.96
7/31/2025	41.01	42.62	41.01	42.53	359,378	42.21
7/30/2025	41.49	41.73	41.25	41.42	203,833	41.11
7/29/2025	41.90	42.15	41.40	41.49	241,997	41.18
7/28/2025	41.16	41.81	40.73	41.59	351,587	41.28
7/25/2025	41.59	41.84	40.54	40.64	313,645	40.34
7/24/2025	41.41	41.63	41.24	41.38	298,546	41.07
7/23/2025	41.79	41.82	41.18	41.67	413,449	41.36
7/22/2025	40.95	41.69	40.95	41.57	268,028	41.26
7/21/2025	41.48	41.53	40.82	40.96	203,749	40.65
7/18/2025	41.14	41.58	41.09	41.37	243,563	41.06
7/17/2025	40.60	41.43	40.60	41.31	230,483	41.00
7/16/2025	40.33	40.86	40.04	40.86	306,195	40.56
7/15/2025	40.69	40.87	40.16	40.17	245,763	39.87
7/14/2025	40.59	41.04	40.53	40.98	335,218	40.67
7/11/2025	40.63	40.95	40.37	40.70	349,056	40.40
7/10/2025	40.70	40.85	40.37	40.58	278,401	40.28
7/09/2025	41.45	41.48	40.46	41.00	226,381	40.69
7/08/2025	41.69	42.01	41.42	41.50	251,882	41.19
7/07/2025	42.39	42.74	41.71	41.80	282,761	41.49
7/03/2025	42.14	42.64	42.14	42.60	179,458	42.28