NYSE - Delayed Quote USD

Horace Mann Educators Corporation (HMN)

42.92

-0.12

(-0.28%)

At close: May 23 at 4:00:02 PM EDT

42.92

0.00

(0.00%)

After hours: May 23 at 4:08:01 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	42.85	43.08	42.65	42.92	42.92	239,700
May 22, 2025	42.88	43.41	42.20	43.04	43.04	574,500
May 21, 2025	43.69	43.81	42.93	43.14	43.14	285,600
May 20, 2025	43.76	44.44	43.76	43.96	43.96	540,900
May 19, 2025	43.58	44.15	43.20	43.96	43.96	564,600
May 16, 2025	42.81	44.27	42.60	43.54	43.54	523,600
May 15, 2025	41.67	42.63	41.44	42.58	42.58	495,100
May 14, 2025	41.72	41.80	41.05	41.47	41.47	357,800
May 13, 2025	42.19	42.35	41.35	41.60	41.60	465,500
May 12, 2025	42.37	42.37	41.61	42.00	42.00	412,100
May 9, 2025	42.00	42.03	41.61	41.97	41.97	188,800
May 8, 2025	41.83	42.16	41.63	41.94	41.94	214,300
May 7, 2025	41.30	42.00	40.06	41.71	41.71	376,100
May 6, 2025	41.79	42.47	40.70	41.61	41.61	262,300
May 5, 2025	41.99	42.47	41.74	42.22	42.22	185,300
May 2, 2025	41.58	42.46	41.58	42.25	42.25	244,300
May 1, 2025	41.36	41.70	40.90	41.38	41.38	257,500
Apr 30, 2025	42.17	42.23	40.88	41.54	41.54	290,400
Apr 29, 2025	41.50	42.51	41.30	42.38	42.38	327,100
Apr 28, 2025	40.82	41.74	40.81	41.65	41.65	315,500
Apr 25, 2025	40.47	40.72	39.65	40.70	40.70	235,200
Apr 24, 2025	40.22	40.83	40.06	40.69	40.69	197,700
Apr 23, 2025	40.39	40.99	40.20	40.36	40.36	224,300
Apr 22, 2025	39.33	40.60	38.88	40.30	40.30	217,500
Apr 21, 2025	39.86	40.11	38.76	38.84	38.84	238,500
Apr 17, 2025	40.32	40.74	39.82	39.95	39.95	283,100
Apr 16, 2025	41.01	41.20	40.16	40.41	40.41	216,100
Apr 15, 2025	40.67	41.12	40.40	40.75	40.75	176,700
Apr 14, 2025	39.63	40.78	39.63	40.51	40.51	189,300
Apr 11, 2025	39.79	40.01	38.84	39.38	39.38	246,800
Apr 10, 2025	39.80	40.78	39.33	39.89	39.89	380,100
Apr 9, 2025	39.36	41.81	39.00	40.29	40.29	582,100
Apr 8, 2025	41.58	41.99	39.42	39.65	39.65	409,900
Apr 7, 2025	40.40	42.31	40.01	40.42	40.42	505,300
Apr 4, 2025	41.61	42.76	40.97	41.43	41.43	731,100
Apr 3, 2025	42.45	43.47	42.17	43.07	43.07	256,600
Apr 2, 2025	42.94	43.69	42.94	43.46	43.46	175,100
Apr 1, 2025	42.55	43.46	42.27	43.44	43.44	208,500
Mar 31, 2025	42.36	42.97	42.22	42.73	42.73	176,600
Mar 28, 2025	43.01	43.19	42.28	42.63	42.63	111,700
Mar 27, 2025	42.62	43.28	42.43	43.12	43.12	127,000
Mar 26, 2025	42.51	43.13	42.43	42.58	42.58	140,800
Mar 25, 2025	42.05	42.68	41.91	42.20	42.20	170,900
Mar 24, 2025	41.47	42.18	41.47	42.04	42.04	157,200
Mar 21, 2025	41.21	41.50	40.66	41.23	41.23	586,700
Mar 20, 2025	40.99	41.94	40.74	41.34	41.34	183,400
Mar 19, 2025	41.45	41.63	41.05	41.49	41.49	173,000
Mar 18, 2025	41.95	42.11	41.43	41.57	41.57	154,000
Mar 17, 2025	0.35 Dividend
Mar 17, 2025	41.26	42.12	41.12	41.90	41.90	161,100
Mar 14, 2025	41.43	42.00	41.07	41.94	41.59	163,600
Mar 13, 2025	40.59	41.13	40.53	40.98	40.64	163,600
Mar 12, 2025	41.21	41.21	39.99	40.41	40.07	183,900
Mar 11, 2025	40.92	41.37	40.58	41.19	40.85	201,700
Mar 10, 2025	41.20	41.74	40.60	40.75	40.41	349,700
Mar 7, 2025	41.27	41.92	40.82	41.73	41.38	170,500
Mar 6, 2025	41.41	41.84	41.23	41.32	40.98	192,800
Mar 5, 2025	41.58	42.09	41.30	41.65	41.30	173,100
Mar 4, 2025	42.54	42.54	41.45	41.48	41.13	308,300
Mar 3, 2025	42.49	43.53	42.18	42.68	42.32	218,100
Feb 28, 2025	41.56	42.46	41.50	42.33	41.98	241,600
Feb 27, 2025	40.39	41.49	40.39	41.43	41.08	141,700
Feb 26, 2025	40.68	40.99	40.15	40.54	40.20	131,400
Feb 25, 2025	40.78	41.33	40.66	40.76	40.42	261,400
Feb 24, 2025	39.89	40.77	39.89	40.43	40.09	202,200
Feb 21, 2025	40.83	40.83	39.73	39.79	39.46	208,400
Feb 20, 2025	41.17	41.17	39.83	40.53	40.19	164,100
Feb 19, 2025	41.12	41.48	40.40	41.20	40.86	195,000
Feb 18, 2025	41.03	41.45	40.80	41.40	41.05	187,200
Feb 14, 2025	41.36	41.65	40.87	41.14	40.80	247,100
Feb 13, 2025	40.73	41.27	40.41	41.25	40.91	149,900
Feb 12, 2025	42.04	42.10	40.53	40.55	40.21	231,400
Feb 11, 2025	41.54	42.81	41.21	42.43	42.08	224,400
Feb 10, 2025	41.41	41.77	40.93	41.72	41.37	271,400
Feb 7, 2025	40.76	41.30	40.42	41.16	40.82	411,500
Feb 6, 2025	40.70	41.31	38.90	40.82	40.48	342,600
Feb 5, 2025	38.07	38.90	37.93	38.83	38.51	270,700
Feb 4, 2025	37.90	38.36	37.82	38.10	37.78	154,500
Feb 3, 2025	37.37	38.31	37.36	37.96	37.64	180,700
Jan 31, 2025	38.70	38.98	38.33	38.63	38.31	135,200
Jan 30, 2025	39.09	39.23	38.76	38.95	38.62	150,400
Jan 29, 2025	38.55	39.11	38.20	38.67	38.35	150,100
Jan 28, 2025	38.80	39.26	38.75	38.79	38.47	172,800
Jan 27, 2025	38.36	39.08	38.16	38.82	38.50	163,100
Jan 24, 2025	37.55	38.04	37.46	38.02	37.70	147,800
Jan 23, 2025	37.29	37.75	37.21	37.72	37.41	147,500
Jan 22, 2025	38.05	38.05	37.38	37.45	37.14	140,300
Jan 21, 2025	38.50	38.90	38.17	38.23	37.91	125,200
Jan 17, 2025	38.64	38.88	37.98	38.17	37.85	149,100
Jan 16, 2025	37.89	38.51	37.89	38.50	38.18	203,100
Jan 15, 2025	38.45	38.45	37.82	38.03	37.71	107,800
Jan 14, 2025	37.42	37.85	37.19	37.83	37.51	176,900
Jan 13, 2025	36.52	37.23	36.52	37.16	36.85	160,700
Jan 10, 2025	37.17	37.26	36.20	36.56	36.25	158,900
Jan 8, 2025	38.02	38.02	37.35	37.76	37.44	111,100
Jan 7, 2025	37.91	38.13	37.55	38.07	37.75	214,300
Jan 6, 2025	38.89	39.05	37.77	37.78	37.46	175,500
Jan 3, 2025	38.94	39.10	38.68	38.99	38.66	175,000
Jan 2, 2025	39.40	39.48	38.68	38.69	38.37	131,500
Dec 31, 2024	39.30	39.71	39.19	39.23	38.90	105,500
Dec 30, 2024	39.03	39.33	38.71	39.16	38.83	107,000
Dec 27, 2024	39.49	39.81	39.04	39.26	38.93	179,200
Dec 26, 2024	39.26	39.88	39.26	39.75	39.42	90,500
Dec 24, 2024	39.51	39.75	39.37	39.70	39.37	58,600
Dec 23, 2024	39.47	39.65	39.22	39.50	39.17	137,600
Dec 20, 2024	39.05	40.07	39.05	39.54	39.21	548,500
Dec 19, 2024	39.54	39.86	39.29	39.43	39.10	205,200
Dec 18, 2024	40.48	40.73	38.98	39.10	38.77	285,700
Dec 17, 2024	41.18	41.33	40.28	40.39	40.05	231,100
Dec 16, 2024	0.34 Dividend
Dec 16, 2024	41.35	41.61	40.78	41.59	41.24	192,000
Dec 13, 2024	41.52	42.05	41.43	41.46	40.78	289,000
Dec 12, 2024	41.71	41.98	41.23	41.38	40.70	182,500
Dec 11, 2024	41.55	41.75	41.14	41.59	40.90	304,000
Dec 10, 2024	41.69	41.69	40.75	41.35	40.67	285,200
Dec 9, 2024	41.80	41.95	41.48	41.85	41.16	264,800
Dec 6, 2024	41.56	41.65	40.88	41.56	40.88	187,500
Dec 5, 2024	41.25	41.70	41.18	41.57	40.89	187,000
Dec 4, 2024	40.48	41.37	40.48	41.25	40.57	128,200
Dec 3, 2024	41.21	41.61	40.65	41.05	40.37	182,700
Dec 2, 2024	41.97	42.13	41.04	41.12	40.44	202,800
Nov 29, 2024	41.87	42.16	41.75	41.87	41.18	125,800
Nov 27, 2024	41.58	41.87	41.46	41.84	41.15	216,300
Nov 26, 2024	41.30	41.52	40.94	41.42	40.74	186,600
Nov 25, 2024	41.67	42.03	41.20	41.27	40.59	218,200
Nov 22, 2024	41.01	41.58	41.01	41.43	40.75	183,900
Nov 21, 2024	40.75	41.25	40.57	40.93	40.26	154,700
Nov 20, 2024	40.48	40.58	40.14	40.38	39.71	151,000
Nov 19, 2024	40.26	40.85	39.93	40.47	39.80	213,100
Nov 18, 2024	41.39	41.49	40.43	40.61	39.94	361,400
Nov 15, 2024	41.17	41.57	41.08	41.30	40.62	268,200
Nov 14, 2024	41.05	41.27	40.76	40.94	40.27	232,400
Nov 13, 2024	42.05	42.38	40.81	40.83	40.16	233,300
Nov 12, 2024	41.90	42.44	41.70	42.06	41.37	361,400
Nov 11, 2024	41.54	42.36	41.21	42.31	41.61	451,300
Nov 8, 2024	41.94	41.94	40.77	40.79	40.12	512,900
Nov 7, 2024	42.40	43.04	41.58	41.70	41.01	328,500
Nov 6, 2024	41.46	43.26	41.46	42.64	41.94	615,100
Nov 5, 2024	39.37	39.48	37.80	39.27	38.62	342,500
Nov 4, 2024	37.21	37.65	37.21	37.38	36.76	198,100
Nov 1, 2024	37.24	37.67	37.17	37.35	36.73	217,100
Oct 31, 2024	37.77	37.82	37.22	37.24	36.63	205,500
Oct 30, 2024	37.49	38.16	37.49	37.64	37.02	138,900
Oct 29, 2024	37.29	37.57	37.15	37.30	36.69	117,800
Oct 28, 2024	37.29	37.81	37.20	37.40	36.78	235,600
Oct 25, 2024	37.72	37.79	36.92	37.13	36.52	289,200
Oct 24, 2024	37.20	37.56	37.14	37.54	36.92	253,500
Oct 23, 2024	36.35	37.07	36.28	37.01	36.40	228,900
Oct 22, 2024	36.41	36.65	36.03	36.35	35.75	446,400
Oct 21, 2024	36.97	37.13	36.53	36.66	36.06	191,900
Oct 18, 2024	37.39	37.39	36.81	36.96	36.35	176,900
Oct 17, 2024	37.00	37.35	36.57	37.35	36.73	232,500
Oct 16, 2024	36.02	36.91	36.02	36.69	36.09	258,100
Oct 15, 2024	35.33	36.29	35.31	36.02	35.43	238,200
Oct 14, 2024	34.91	35.42	34.84	35.41	34.83	178,800
Oct 11, 2024	34.99	35.29	34.86	34.89	34.32	139,600
Oct 10, 2024	35.18	35.18	34.71	34.72	34.15	289,100
Oct 9, 2024	34.46	35.14	34.42	35.04	34.46	162,900
Oct 8, 2024	34.56	34.68	34.29	34.59	34.02	151,000
Oct 7, 2024	35.76	35.76	34.19	34.36	33.79	263,700
Oct 4, 2024	35.35	35.92	35.35	35.88	35.29	226,000
Oct 3, 2024	35.30	35.30	34.76	35.13	34.55	242,300
Oct 2, 2024	35.22	35.55	35.04	35.51	34.92	238,700
Oct 1, 2024	34.80	35.03	34.36	35.01	34.43	300,700
Sep 30, 2024	35.56	35.56	34.93	34.95	34.37	388,700
Sep 27, 2024	35.90	36.14	35.23	35.53	34.94	331,900
Sep 26, 2024	35.47	35.94	35.47	35.74	35.15	404,600
Sep 25, 2024	35.20	35.49	34.85	35.48	34.90	371,900
Sep 24, 2024	35.47	35.53	34.91	35.04	34.46	369,200
Sep 23, 2024	34.70	35.41	34.61	35.40	34.82	264,600
Sep 20, 2024	34.56	34.84	34.38	34.75	34.18	971,500
Sep 19, 2024	34.49	34.60	34.22	34.59	34.02	236,900
Sep 18, 2024	34.23	34.63	34.08	34.23	33.67	201,000
Sep 17, 2024	34.27	34.42	33.97	34.08	33.52	251,900
Sep 16, 2024	0.34 Dividend
Sep 16, 2024	33.97	34.27	33.65	34.13	33.57	225,700
Sep 13, 2024	33.93	34.05	33.75	33.98	33.09	199,000
Sep 12, 2024	33.31	33.68	33.05	33.66	32.77	260,600
Sep 11, 2024	33.80	33.87	33.00	33.17	32.30	255,700
Sep 10, 2024	34.16	34.28	33.86	33.97	33.08	200,100
Sep 9, 2024	34.86	34.96	34.14	34.14	33.24	316,500
Sep 6, 2024	35.60	35.70	34.76	34.92	34.00	232,300
Sep 5, 2024	36.20	36.20	35.51	35.52	34.59	195,600
Sep 4, 2024	36.30	36.48	35.83	35.95	35.00	199,800
Sep 3, 2024	35.45	36.24	35.42	36.22	35.27	666,000
Aug 30, 2024	35.38	35.65	35.27	35.61	34.67	175,800
Aug 29, 2024	35.11	35.46	34.75	35.28	34.35	211,000
Aug 28, 2024	34.50	35.04	34.43	35.01	34.09	239,100
Aug 27, 2024	34.44	34.62	34.27	34.55	33.64	168,200
Aug 26, 2024	34.60	34.79	34.41	34.42	33.51	190,900
Aug 23, 2024	34.23	34.82	34.14	34.45	33.54	285,600
Aug 22, 2024	34.10	34.32	33.87	34.10	33.20	210,700
Aug 21, 2024	33.78	34.09	33.52	34.09	33.19	162,200
Aug 20, 2024	33.90	33.93	33.59	33.62	32.74	99,300
Aug 19, 2024	34.16	34.32	33.96	33.99	33.10	160,900
Aug 16, 2024	33.96	34.19	33.80	34.13	33.23	255,900
Aug 15, 2024	33.79	33.95	33.49	33.91	33.02	254,000
Aug 14, 2024	33.50	33.63	33.34	33.42	32.54	186,500
Aug 13, 2024	33.61	33.61	33.17	33.31	32.43	195,500
Aug 12, 2024	33.86	34.22	33.06	33.41	32.53	311,900
Aug 9, 2024	33.29	33.76	33.18	33.74	32.85	200,900
Aug 8, 2024	33.53	34.40	33.06	33.40	32.52	198,500
Aug 7, 2024	33.78	34.21	33.63	33.90	33.01	270,900
Aug 6, 2024	34.08	34.11	33.14	33.74	32.85	370,600
Aug 5, 2024	32.74	32.79	31.95	32.76	31.90	295,600
Aug 2, 2024	33.31	33.79	33.12	33.42	32.54	276,800
Aug 1, 2024	34.66	34.80	33.47	33.83	32.94	281,000
Jul 31, 2024	34.80	35.10	34.39	34.57	33.66	222,300
Jul 30, 2024	33.86	34.92	33.86	34.77	33.85	210,100
Jul 29, 2024	34.31	34.48	33.54	33.66	32.77	210,700
Jul 26, 2024	32.64	34.55	32.64	34.08	33.18	545,900
Jul 25, 2024	34.48	35.10	34.48	34.57	33.66	193,800
Jul 24, 2024	34.73	34.88	34.30	34.32	33.42	153,700
Jul 23, 2024	34.15	34.88	34.03	34.74	33.83	226,400
Jul 22, 2024	34.38	34.46	34.02	34.29	33.39	144,200
Jul 19, 2024	34.84	34.91	34.12	34.22	33.32	208,600
Jul 18, 2024	34.96	35.93	34.90	34.96	34.04	186,100
Jul 17, 2024	34.96	35.84	34.85	35.24	34.31	278,200
Jul 16, 2024	34.24	35.08	34.13	34.92	34.00	404,800
Jul 15, 2024	33.92	34.51	33.77	34.10	33.20	289,300
Jul 12, 2024	33.68	33.96	33.50	33.55	32.67	164,300
Jul 11, 2024	33.06	33.53	32.94	33.39	32.51	247,800
Jul 10, 2024	32.35	32.71	32.35	32.71	31.85	128,800
Jul 9, 2024	32.19	32.62	32.16	32.35	31.50	129,400
Jul 8, 2024	32.37	32.94	32.19	32.20	31.35	252,200
Jul 5, 2024	32.02	32.18	31.81	32.18	31.33	227,700
Jul 3, 2024	32.68	32.68	32.03	32.13	31.28	92,500
Jul 2, 2024	32.22	32.60	32.22	32.49	31.63	135,500
Jul 1, 2024	32.82	33.08	32.20	32.35	31.50	240,200
Jun 28, 2024	32.86	32.93	32.26	32.62	31.76	529,300
Jun 27, 2024	32.63	33.22	32.21	33.09	32.22	280,900
Jun 26, 2024	32.63	32.63	32.03	32.35	31.50	280,900
Jun 25, 2024	33.21	33.21	32.64	32.64	31.78	236,100
Jun 24, 2024	33.27	33.56	32.89	33.21	32.34	271,100
Jun 21, 2024	33.18	33.31	33.03	33.16	32.29	768,900
Jun 20, 2024	33.42	33.64	33.30	33.46	32.58	198,700
Jun 18, 2024	33.18	33.56	33.00	33.32	32.44	334,400
Jun 17, 2024	32.81	33.35	32.81	33.05	32.18	242,200
Jun 14, 2024	33.09	33.22	32.62	32.78	31.92	331,500
Jun 13, 2024	0.34 Dividend
Jun 13, 2024	33.61	33.75	33.25	33.39	32.51	227,200
Jun 12, 2024	34.18	34.47	33.78	33.95	32.73	339,300
Jun 11, 2024	33.52	33.95	33.41	33.81	32.59	464,500
Jun 10, 2024	33.97	34.09	33.67	33.69	32.47	188,100
Jun 7, 2024	34.14	34.46	34.10	34.25	33.01	365,300
Jun 6, 2024	33.94	34.26	33.60	34.25	33.01	239,000
Jun 5, 2024	34.21	34.21	33.54	34.00	32.77	135,500
Jun 4, 2024	33.94	34.26	33.91	34.01	32.78	193,100
Jun 3, 2024	34.26	34.31	33.37	34.00	32.77	355,800
May 31, 2024	34.01	34.43	33.70	34.17	32.94	372,100
May 30, 2024	34.09	34.45	33.98	34.00	32.77	209,200
May 29, 2024	33.90	34.05	33.59	33.98	32.75	133,500
May 28, 2024	34.09	34.31	33.54	34.12	32.89	195,600
May 24, 2024	33.96	33.98	33.53	33.76	32.54	150,800

PRA ProAssurance Corporation

23.15

-0.04%

SIGI Selective Insurance Group, Inc.

86.28

-0.32%

UFCS United Fire Group, Inc.

27.80

+0.80%

THG The Hanover Insurance Group, Inc.

168.59

+0.96%

SAFT Safety Insurance Group, Inc.

81.62

-0.31%

CNA CNA Financial Corporation

47.00

-0.23%

KINS Kingstone Companies, Inc.

16.93

+8.32%

MCY Mercury General Corporation

59.77

-0.23%

GBLI Global Indemnity Group, LLC

30.13

-2.11%

RLI RLI Corp.

74.86

+1.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Horace Mann Educators Corporation (HMN)

Related Tickers