MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HMN — Horace Mann Educators Corporation
NYSEHorace Mann Educators Corporation
$45.60
+0.34(+0.75%)
- O
- 45.32
- H
- 45.99
- L
- 45.03
- V
- 274.23K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$45.60
Period Return+12.98%
Period High$55.56
Period Low$39.65
Avg Daily Volume258.4K
Total Trading Days365
HMN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $45.32 | $45.99 | $45.03 | $45.60 | +$0.34 | +0.75% | 274,233 | $45.65 | $45.03 $45.99 |
| Oct 2, 2026 | $45.16 | $45.72 | $45.01 | $45.26 | +$0.32 | +0.71% | 336,827 | $45.26 | $45.01 $45.72 |
| Oct 1, 2026 | $44.37 | $45.13 | $44.28 | $44.94 | +$0.34 | +0.76% | 403,026 | $44.85 | $44.28 $45.13 |
| Sep 30, 2026 | $45.42 | $45.63 | $44.60 | $44.60 | $-0.91 | -2.00% | 302,364 | $44.80 | $44.60 $45.63 |
| Sep 29, 2026 | $44.78 | $45.58 | $44.64 | $45.51 | +$0.54 | +1.20% | 351,356 | $45.24 | $44.64 $45.58 |
| Sep 28, 2026 | $45.63 | $45.63 | $44.90 | $44.97 | $-0.38 | -0.84% | 376,224 | $45.09 | $44.90 $45.63 |
| Sep 25, 2026 | $46.00 | $46.24 | $45.31 | $45.35 | $-0.53 | -1.16% | 372,057 | $45.50 | $45.31 $46.24 |
| Sep 24, 2026 | $46.94 | $46.94 | $45.85 | $45.88 | $-0.66 | -1.42% | 375,391 | $46.12 | $45.85 $46.94 |
| Sep 23, 2026 | $47.51 | $47.65 | $46.30 | $46.54 | $-0.67 | -1.42% | 333,956 | $46.65 | $46.30 $47.65 |
| Sep 22, 2026 | $48.43 | $48.43 | $47.13 | $47.21 | $-0.99 | -2.05% | 303,545 | $47.46 | $47.13 $48.43 |
| Sep 21, 2026 | $48.52 | $48.86 | $48.12 | $48.20 | $-0.18 | -0.37% | 249,983 | $48.37 | $48.12 $48.86 |
| Sep 18, 2026 | $48.22 | $48.65 | $47.78 | $48.38 | $-0.18 | -0.37% | 1,122,143 | $48.35 | $47.78 $48.65 |
| Sep 17, 2026 | $49.43 | $49.50 | $48.50 | $48.56 | $-0.81 | -1.64% | 420,887 | $48.67 | $48.50 $49.50 |
| Sep 16, 2026 | $49.18 | $49.69 | $48.70 | $49.37 | $-0.14 | -0.28% | 450,268 | $49.30 | $48.70 $49.69 |
| Sep 15, 2026 | $49.65 | $49.94 | $49.11 | $49.51 | $-0.27 | -0.54% | 351,871 | $49.42 | $49.11 $49.94 |
| Sep 14, 2026 | $49.12 | $50.04 | $49.12 | $49.78 | +$1.01 | +2.07% | 443,109 | $49.69 | $49.12 $50.04 |
| Sep 11, 2026 | $50.15 | $50.42 | $48.59 | $48.77 | $-0.76 | -1.53% | 373,648 | $48.83 | $48.59 $50.42 |
| Sep 10, 2026 | $49.89 | $50.20 | $49.35 | $49.53 | +$0.09 | +0.18% | 362,145 | $49.54 | $49.35 $50.20 |
| Sep 9, 2026 | $50.01 | $50.13 | $49.00 | $49.44 | $-0.96 | -1.90% | 316,509 | $49.45 | $49.00 $50.13 |
| Sep 8, 2026 | $50.43 | $50.74 | $50.33 | $50.40 | $-0.54 | -1.06% | 173,085 | $50.47 | $50.33 $50.74 |
| Sep 4, 2026 | $51.53 | $51.82 | $50.80 | $50.94 | $-0.99 | -1.91% | 274,180 | $51.05 | $50.80 $51.82 |
| Sep 3, 2026 | $52.04 | $52.66 | $51.84 | $51.93 | +$0.43 | +0.83% | 171,115 | $52.05 | $51.84 $52.66 |
| Sep 2, 2026 | $51.11 | $51.86 | $50.95 | $51.50 | +$0.80 | +1.58% | 198,961 | $51.52 | $50.95 $51.86 |
| Sep 1, 2026 | $51.21 | $51.30 | $50.57 | $50.70 | $-0.19 | -0.37% | 239,174 | $50.87 | $50.57 $51.30 |
| Aug 31, 2026 | $51.25 | $51.40 | $50.55 | $50.89 | $-0.46 | -0.90% | 199,479 | $50.89 | $50.55 $51.40 |
| Aug 28, 2026 | $51.27 | $51.74 | $50.60 | $51.35 | +$0.20 | +0.39% | 170,769 | $51.27 | $50.60 $51.74 |
| Aug 27, 2026 | $50.80 | $51.18 | $50.30 | $51.15 | $-0.27 | -0.53% | 142,560 | $51.02 | $50.30 $51.18 |
| Aug 26, 2026 | $51.06 | $51.90 | $50.96 | $51.42 | +$0.40 | +0.78% | 185,365 | $51.42 | $50.96 $51.90 |
| Aug 25, 2026 | $51.25 | $51.28 | $50.48 | $51.02 | $-0.18 | -0.35% | 170,518 | $51.04 | $50.48 $51.28 |
| Aug 24, 2026 | $50.72 | $51.41 | $50.30 | $51.20 | +$0.60 | +1.19% | 170,681 | $51.21 | $50.30 $51.41 |