Horace Mann Educators Corporation Common Stock (HMN)

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

Date Range:

2025-03-28 - 2025-06-28

Date	Open	High	Low	Close	Volume	Adjusted Close
6/27/2025	42.61	42.94	42.48	42.89	373,106	42.89
6/26/2025	42.29	42.80	42.28	42.75	213,008	42.75
6/25/2025	42.88	42.88	42.18	42.21	232,983	42.21
6/24/2025	43.21	43.35	42.82	42.86	268,519	42.86
6/23/2025	41.95	43.21	41.95	43.18	230,821	43.18
6/20/2025	41.92	42.51	41.92	42.14	422,159	42.14
6/18/2025	41.95	42.47	41.92	42.08	232,246	42.08
6/17/2025	41.94	42.13	41.61	42.02	276,426	42.02
6/16/2025	42.59	42.82	42.10	42.15	219,121	42.15
6/13/2025	42.57	43.02	42.50	42.79	207,307	42.79
6/12/2025	42.54	43.15	42.40	43.13	178,077	43.13
6/11/2025	42.64	43.17	42.56	42.76	256,168	42.76
6/10/2025	42.98	43.13	42.38	42.58	256,914	42.58
6/09/2025	44.07	44.07	42.67	43.00	364,580	43.00
6/06/2025	43.54	43.99	43.10	43.99	271,229	43.99
6/05/2025	43.11	43.19	42.50	43.15	397,357	43.15
6/04/2025	43.26	43.59	42.90	43.00	278,054	43.00
6/03/2025	43.77	44.03	43.10	43.53	210,410	43.53
6/02/2025	43.24	43.81	42.90	43.80	199,078	43.80
5/30/2025	43.24	43.80	42.86	43.43	240,815	43.43
5/29/2025	43.28	43.38	42.97	43.31	161,469	43.31
5/28/2025	43.75	43.87	43.34	43.36	189,631	43.36
5/27/2025	43.15	43.96	42.93	43.89	258,204	43.89
5/23/2025	42.85	43.08	42.65	42.92	239,680	42.92
5/22/2025	42.88	43.41	42.20	43.04	574,503	43.04
5/21/2025	43.69	43.80	42.93	43.14	285,626	43.14
5/20/2025	43.76	44.44	43.76	43.96	540,887	43.96
5/19/2025	43.58	44.15	43.20	43.96	564,603	43.96
5/16/2025	42.81	44.27	42.60	43.54	523,597	43.54
5/15/2025	41.67	42.63	41.44	42.58	495,176	42.58
5/14/2025	41.72	41.80	41.05	41.47	357,773	41.47
5/13/2025	42.19	42.34	41.35	41.60	465,464	41.60
5/12/2025	42.37	42.37	41.61	42.00	412,111	42.00
5/09/2025	42.00	42.03	41.61	41.97	188,826	41.97
5/08/2025	41.83	42.16	41.63	41.94	214,290	41.94
5/07/2025	41.30	42.00	40.06	41.71	376,117	41.71
5/06/2025	41.79	42.47	40.70	41.61	262,297	41.61
5/05/2025	41.99	42.47	41.74	42.22	185,384	42.22
5/02/2025	41.58	42.46	41.58	42.25	244,335	42.25
5/01/2025	41.36	41.70	40.90	41.38	257,504	41.38
4/30/2025	42.17	42.23	40.88	41.54	290,424	41.54
4/29/2025	41.50	42.51	41.30	42.38	327,075	42.38
4/28/2025	40.82	41.73	40.81	41.65	315,484	41.65
4/25/2025	40.47	40.72	39.65	40.70	235,189	40.70
4/24/2025	40.22	40.83	40.06	40.69	197,734	40.69
4/23/2025	40.39	40.99	40.20	40.36	224,321	40.36
4/22/2025	39.33	40.60	38.88	40.30	217,450	40.30
4/21/2025	39.86	40.11	38.76	38.84	238,520	38.84
4/17/2025	40.32	40.74	39.82	39.95	283,099	39.95
4/16/2025	41.01	41.20	40.16	40.41	216,064	40.41
4/15/2025	40.67	41.12	40.40	40.75	176,747	40.75
4/14/2025	39.63	40.78	39.63	40.51	189,333	40.51
4/11/2025	39.79	40.01	38.84	39.38	246,771	39.38
4/10/2025	39.80	40.78	39.33	39.89	380,082	39.89
4/09/2025	39.36	41.81	39.00	40.29	582,145	40.29
4/08/2025	41.58	41.99	39.42	39.65	409,925	39.65
4/07/2025	40.40	42.03	40.01	40.42	505,253	40.42
4/04/2025	41.61	42.76	40.97	41.43	731,113	41.43
4/03/2025	42.45	43.47	42.16	43.07	256,564	43.07
4/02/2025	42.94	43.69	42.94	43.46	175,079	43.46
4/01/2025	42.55	43.46	42.27	43.44	208,526	43.44
3/31/2025	42.36	42.97	42.22	42.73	176,602	42.73
3/28/2025	43.01	43.19	42.28	42.63	111,716	42.63