Horace Mann Educators Corporation Common Stock (NY:HMN)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	43.91	43.95	42.73	43.43	234,778	-0.99(-2.23%)
Mar 02, 2026	44.09	44.84	43.47	44.42	249,030	+0.91(+2.09%)
Feb 27, 2026	43.26	43.70	42.84	43.51	338,608	-0.02(-0.05%)
Feb 26, 2026	43.64	44.14	43.24	43.53	143,070	+0.24(+0.55%)
Feb 25, 2026	42.84	43.35	42.17	43.29	178,093	+0.75(+1.76%)
Feb 24, 2026	42.44	42.63	41.99	42.54	215,977	+0.19(+0.45%)
Feb 23, 2026	43.01	43.60	42.12	42.35	230,392	-0.77(-1.79%)
Feb 20, 2026	43.22	43.26	42.31	43.12	225,356	+0.12(+0.28%)
Feb 19, 2026	43.47	43.86	42.65	43.00	311,946	-0.43(-0.99%)
Feb 18, 2026	43.07	43.69	42.67	43.43	243,965	+0.30(+0.70%)
Feb 17, 2026	42.94	43.48	42.59	43.13	166,692	+0.56(+1.32%)
Feb 13, 2026	42.86	42.98	42.23	42.57	165,609	-0.22(-0.51%)
Feb 12, 2026	42.69	43.00	42.17	42.79	227,668	+0.23(+0.54%)
Feb 11, 2026	43.05	43.07	42.02	42.56	177,670	-0.39(-0.91%)
Feb 10, 2026	42.69	43.34	42.26	42.95	323,793	+0.32(+0.75%)
Feb 09, 2026	43.05	43.11	42.27	42.63	264,143	-0.55(-1.27%)
Feb 06, 2026	44.77	44.77	42.97	43.18	252,607	-1.48(-3.31%)
Feb 05, 2026	43.49	45.13	43.14	44.66	455,731	+1.43(+3.31%)
Feb 04, 2026	43.27	44.69	42.03	43.23	524,062	-1.69(-3.76%)
Feb 03, 2026	44.76	45.62	44.35	44.92	258,139	+0.04(+0.09%)
Feb 02, 2026	44.97	45.22	44.64	44.88	245,283	+0.07(+0.16%)
Jan 30, 2026	43.82	45.02	43.68	44.81	330,220	+0.70(+1.59%)
Jan 29, 2026	43.31	44.12	43.31	44.11	191,106	+0.94(+2.18%)
Jan 28, 2026	42.87	43.57	42.52	43.17	211,700	+0.27(+0.63%)
Jan 27, 2026	43.10	43.19	42.80	42.90	179,571	-0.26(-0.60%)
Jan 26, 2026	42.80	43.54	42.56	43.16	268,906	+0.43(+1.01%)
Jan 23, 2026	43.06	43.28	42.31	42.73	268,324	-0.62(-1.43%)
Jan 22, 2026	42.71	43.38	42.50	43.35	338,228	+0.54(+1.26%)
Jan 21, 2026	42.77	43.65	42.53	42.81	216,640	+0.26(+0.61%)
Jan 20, 2026	42.04	42.68	41.74	42.55	240,306	+0.08(+0.19%)
Jan 16, 2026	42.51	42.74	42.19	42.47	259,737	-0.41(-0.96%)
Jan 15, 2026	42.85	43.48	42.73	42.88	198,331	-0.24(-0.56%)
Jan 14, 2026	43.12	43.64	42.84	43.12	271,534	+0.07(+0.16%)
Jan 13, 2026	44.54	44.54	42.87	43.05	253,344	-1.47(-3.30%)
Jan 12, 2026	44.32	46.19	43.98	44.52	198,121	+0.04(+0.09%)
Jan 09, 2026	45.13	45.27	44.41	44.48	162,689	-0.77(-1.70%)
Jan 08, 2026	44.64	45.74	44.64	45.25	171,306	+0.48(+1.07%)
Jan 07, 2026	45.28	45.69	44.51	44.77	173,113	-0.56(-1.24%)
Jan 06, 2026	45.09	45.82	44.18	45.33	310,654	-0.20(-0.44%)
Jan 05, 2026	44.84	46.08	44.78	45.53	267,225	+0.35(+0.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.