Horace Mann Educators Corporation Common Stock (HMN)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	42.14	42.64	42.14	42.60	179,458	42.60
7/02/2025	42.91	43.02	41.68	41.92	274,917	41.92
7/01/2025	42.87	43.45	42.83	43.04	248,291	43.04
6/30/2025	42.95	43.13	42.66	42.97	235,422	42.97
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	42.44
6/12/2025	42.54	43.15	42.40	43.13	178,077	42.78
6/11/2025	42.64	43.17	42.56	42.76	256,168	42.41
6/10/2025	42.98	43.13	42.38	42.58	256,914	42.23
6/09/2025	44.07	44.07	42.67	43.00	364,580	42.65
6/06/2025	43.54	43.99	43.10	43.99	271,229	43.63
6/05/2025	43.11	43.19	42.50	43.15	397,357	42.80
6/04/2025	43.26	43.59	42.90	43.00	278,054	42.65
6/03/2025	43.77	44.03	43.10	43.53	210,410	43.17
6/02/2025	43.24	43.81	42.90	43.80	199,078	43.44
5/30/2025	43.24	43.80	42.86	43.43	240,815	43.07
5/29/2025	43.28	43.38	42.97	43.31	161,469	42.96
5/28/2025	43.75	43.87	43.34	43.36	189,631	43.01
5/27/2025	43.15	43.96	42.93	43.89	258,204	43.53
5/23/2025	42.85	43.08	42.65	42.92	239,680	42.57
5/22/2025	42.88	43.41	42.20	43.04	574,503	42.69
5/21/2025	43.69	43.80	42.93	43.14	285,626	42.79
5/20/2025	43.76	44.44	43.76	43.96	540,887	43.60
5/19/2025	43.58	44.15	43.20	43.96	564,603	43.60
5/16/2025	42.81	44.27	42.60	43.54	523,597	43.18
5/15/2025	41.67	42.63	41.44	42.58	495,176	42.23
5/14/2025	41.72	41.80	41.05	41.47	357,773	41.13
5/13/2025	42.19	42.34	41.35	41.60	465,464	41.26
5/12/2025	42.37	42.37	41.61	42.00	412,111	41.66
5/09/2025	42.00	42.03	41.61	41.97	188,826	41.63
5/08/2025	41.83	42.16	41.63	41.94	214,290	41.60
5/07/2025	41.30	42.00	40.06	41.71	376,117	41.37
5/06/2025	41.79	42.47	40.70	41.61	262,297	41.27
5/05/2025	41.99	42.47	41.74	42.22	185,384	41.87
5/02/2025	41.58	42.46	41.58	42.25	244,335	41.90
5/01/2025	41.36	41.70	40.90	41.38	257,504	41.04
4/30/2025	42.17	42.23	40.88	41.54	290,424	41.20
4/29/2025	41.50	42.51	41.30	42.38	327,075	42.03
4/28/2025	40.82	41.73	40.81	41.65	315,484	41.31
4/25/2025	40.47	40.72	39.65	40.70	235,189	40.37
4/24/2025	40.22	40.83	40.06	40.69	197,734	40.36
4/23/2025	40.39	40.99	40.20	40.36	224,321	40.03
4/22/2025	39.33	40.60	38.88	40.30	217,450	39.97
4/21/2025	39.86	40.11	38.76	38.84	238,520	38.52
4/17/2025	40.32	40.74	39.82	39.95	283,099	39.62
4/16/2025	41.01	41.20	40.16	40.41	216,064	40.08
4/15/2025	40.67	41.12	40.40	40.75	176,747	40.42
4/14/2025	39.63	40.78	39.63	40.51	189,333	40.18
4/11/2025	39.79	40.01	38.84	39.38	246,771	39.06
4/10/2025	39.80	40.78	39.33	39.89	380,082	39.56
4/09/2025	39.36	41.81	39.00	40.29	582,145	39.96
4/08/2025	41.58	41.99	39.42	39.65	409,925	39.33
4/07/2025	40.40	42.03	40.01	40.42	505,253	40.09
4/04/2025	41.61	42.76	40.97	41.43	424,748	41.09