Horace Mann Educators Stock Price History
NYSE: HMNFinanceProperty-Casualty InsurersUSD
45.56-0.34 (-0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HMN price history at a glance
The price history for Horace Mann Educators (HMN) on this page begins on November 11, 1991, when the stock closed at $9.00; it most recently closed at $45.56 on October 5, 2026. The highest price in this record is $55.56, reached on July 6, 2026; the latest close is 18.0% below that peak. Across the 34 complete calendar years in the table, HMN finished higher in 18 and lower in 16. Its best year was 2012 (+51.9%) and its worst was 2008 (-45.9%).
Over roughly 35 years the share price changed +406.2%, a 4.8% compound annual price return (excluding dividends). In the last 12 months alone, HMN has gained 1.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $55.56
- Date of high
- Jul 6, 2026
- Low since 1991
- $4.00
- Date of low
- Oct 6, 2008
- 52-week high
- $55.56
- 52-week low
- $41.29
- IPO year
- 1991
- Last close
- $45.56
HMN returns
1 week
+0.66%
1 month
-7.85%
3 months
-13.27%
6 months
+3.03%
Year to date
-1.34%
1 year
+1.29%
3 years
+47.78%
5 years
+14.59%
HMN price return, excluding dividends.
HMN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.56 | +0.84% |
| 2025 | 45.18 | +15.88% |
| 2024 | 38.99 | +19.24% |
| 2023 | 32.70 | -12.50% |
| 2022 | 37.37 | -3.44% |
| 2021 | 38.70 | -7.94% |
| 2020 | 42.04 | -5.49% |
| 2019 | 44.48 | +17.24% |
| 2018 | 37.94 | -13.97% |
| 2017 | 44.10 | +3.04% |
| 2016 | 42.80 | +28.99% |
| 2015 | 33.18 | +0.21% |
| 2014 | 33.11 | +5.04% |
| 2013 | 31.52 | +51.32% |
| 2012 | 20.83 | +51.93% |
| 2011 | 13.71 | -24.00% |
| 2010 | 18.04 | +44.32% |
| 2009 | 12.50 | +28.87% |
| 2008 | 9.70 | -45.87% |
| 2007 | 17.92 | -11.29% |
| 2006 | 20.20 | +6.54% |
| 2005 | 18.96 | -0.63% |
| 2004 | 19.08 | +33.89% |
| 2003 | 14.25 | -11.38% |
| 2002 | 16.08 | -22.91% |
| 2001 | 20.86 | -2.41% |
| 2000 | 21.38 | +8.92% |
| 1999 | 19.63 | -31.14% |
| 1998 | 28.50 | 0.00% |
| 1997 | 28.50 | +41.18% |
| 1996 | 20.19 | +29.20% |
| 1995 | 15.63 | +47.06% |
| 1994 | 10.63 | -15.00% |
| 1993 | 12.50 | -12.66% |
| 1992 | 14.31 | +31.61% |
| 1991* | 10.88 | +20.83% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
HMN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.72 | 45.82 | 45.22 | 45.56 | -0.74% | |
| 45.28 | 46.07 | 44.99 | 45.90 | +1.82% | |
| 45.44 | 45.44 | 44.90 | 45.08 | -0.94% | |
| 45.70 | 46.00 | 45.33 | 45.51 | -0.20% | |
| 45.32 | 45.99 | 45.03 | 45.60 | +0.75% | |
| 45.16 | 45.72 | 45.01 | 45.26 | +0.71% | |
| 44.37 | 45.13 | 44.28 | 44.94 | +0.76% | |
| 45.42 | 45.63 | 44.60 | 44.60 | -2.00% | |
| 44.78 | 45.58 | 44.64 | 45.51 | +1.20% | |
| 45.63 | 45.63 | 44.90 | 44.97 | -0.84% | |
| 46.00 | 46.24 | 45.31 | 45.35 | -1.16% | |
| 46.94 | 46.94 | 45.85 | 45.88 | -1.42% | |
| 47.51 | 47.65 | 46.30 | 46.54 | -1.42% | |
| 48.43 | 48.43 | 47.13 | 47.21 | -2.05% | |
| 48.52 | 48.86 | 48.12 | 48.20 | -0.37% | |
| 48.22 | 48.65 | 47.78 | 48.38 | -0.37% | |
| 49.43 | 49.50 | 48.50 | 48.56 | -1.64% | |
| 49.18 | 49.69 | 48.70 | 49.37 | -0.28% | |
| 49.65 | 49.94 | 49.11 | 49.51 | -0.54% | |
| 49.12 | 50.04 | 49.12 | 49.78 | +2.07% | |
| 50.15 | 50.42 | 48.59 | 48.77 | -1.53% | |
| 49.89 | 50.20 | 49.35 | 49.53 | +0.18% | |
| 50.01 | 50.13 | 49.00 | 49.44 | -1.90% | |
| 50.43 | 50.74 | 50.33 | 50.40 | -1.06% | |
| 51.53 | 51.82 | 50.80 | 50.94 | -1.91% | |
| 52.04 | 52.66 | 51.84 | 51.93 | +0.83% | |
| 51.11 | 51.86 | 50.95 | 51.50 | +1.58% | |
| 51.21 | 51.30 | 50.57 | 50.70 | -0.37% | |
| 51.25 | 51.40 | 50.55 | 50.89 | -0.90% | |
| 51.27 | 51.74 | 50.60 | 51.35 | +0.39% | |
| 50.80 | 51.18 | 50.30 | 51.15 | -0.53% | |
| 51.06 | 51.90 | 50.96 | 51.42 | +0.78% | |
| 51.25 | 51.28 | 50.48 | 51.02 | -0.35% | |
| 50.72 | 51.41 | 50.30 | 51.20 | +1.19% | |
| 50.48 | 50.95 | 50.22 | 50.60 | +0.38% | |
| 50.25 | 50.84 | 49.94 | 50.41 | +0.04% | |
| 51.20 | 52.33 | 50.15 | 50.39 | -2.36% | |
| 51.85 | 52.44 | 51.32 | 51.61 | +0.60% | |
| 52.47 | 53.04 | 51.02 | 51.30 | -2.23% | |
| 51.97 | 52.77 | 51.61 | 52.47 | +1.14% | |
| 52.22 | 52.64 | 51.17 | 51.88 | +0.66% | |
| 51.99 | 52.59 | 51.29 | 51.54 | -1.38% | |
| 52.82 | 53.25 | 52.23 | 52.26 | -1.10% | |
| 51.71 | 52.87 | 51.55 | 52.84 | +1.19% | |
| 54.44 | 54.44 | 51.77 | 52.22 | -3.51% | |
| 54.92 | 55.33 | 53.55 | 54.12 | +3.88% | |
| 52.16 | 52.45 | 51.74 | 52.10 | +0.25% | |
| 52.22 | 52.22 | 50.86 | 51.97 | +0.31% | |
| 51.85 | 52.81 | 51.59 | 51.81 | -0.58% | |
| 51.73 | 52.27 | 51.45 | 52.11 | +0.19% | |
| 52.41 | 52.41 | 51.31 | 52.01 | -0.40% | |
| 52.33 | 53.10 | 51.71 | 52.22 | -0.53% | |
| 52.11 | 53.23 | 52.11 | 52.50 | +1.43% | |
| 52.61 | 52.62 | 51.66 | 51.76 | -0.65% | |
| 51.58 | 52.55 | 51.36 | 52.10 | +1.54% | |
| 51.06 | 51.58 | 50.35 | 51.31 | -0.10% | |
| 51.74 | 51.93 | 50.68 | 51.36 | -0.72% | |
| 51.36 | 51.75 | 50.76 | 51.73 | +0.29% | |
| 52.53 | 52.88 | 51.57 | 51.58 | -1.96% | |
| 52.30 | 53.44 | 51.37 | 52.61 | +0.96% | |
| 50.92 | 52.15 | 50.78 | 52.11 | +2.24% | |
| 51.87 | 51.87 | 50.72 | 50.97 | -2.54% | |
| 52.23 | 52.75 | 51.66 | 52.30 | -0.46% | |
| 52.88 | 53.39 | 52.29 | 52.54 | +0.02% | |
| 52.94 | 52.94 | 52.24 | 52.53 | -0.49% | |
| 53.34 | 53.74 | 52.79 | 52.79 | -1.20% | |
| 54.07 | 54.34 | 53.43 | 53.43 | -0.78% | |
| 53.69 | 55.56 | 53.69 | 53.85 | -0.50% | |
| 53.87 | 54.64 | 53.39 | 54.12 | +0.50% | |
| 53.15 | 54.25 | 52.77 | 53.85 | +2.34% | |
| 51.87 | 52.93 | 51.77 | 52.62 | +1.88% | |
| 51.96 | 52.61 | 51.56 | 51.65 | -0.79% | |
| 51.65 | 52.39 | 51.03 | 52.06 | +0.89% | |
| 50.96 | 51.82 | 50.56 | 51.60 | +1.84% | |
| 50.55 | 51.49 | 50.50 | 50.67 | +0.20% | |
| 51.26 | 51.50 | 50.57 | 50.57 | -0.35% | |
| 49.32 | 50.83 | 49.03 | 50.75 | +3.51% | |
| 48.47 | 50.51 | 48.47 | 49.03 | +0.72% | |
| 49.07 | 49.19 | 48.14 | 48.68 | +0.12% | |
| 48.48 | 48.96 | 48.12 | 48.62 | -0.18% | |
| 48.69 | 49.11 | 48.44 | 48.71 | +0.85% | |
| 48.10 | 48.81 | 48.00 | 48.30 | -1.15% | |
| 48.93 | 49.60 | 48.38 | 48.86 | +0.23% | |
| 48.83 | 49.20 | 47.66 | 48.75 | +0.52% | |
| 48.19 | 49.21 | 47.89 | 48.50 | +1.74% | |
| 46.92 | 47.87 | 46.88 | 47.67 | +2.32% | |
| 46.72 | 47.06 | 46.54 | 46.59 | -0.81% | |
| 45.89 | 47.28 | 45.89 | 46.97 | +3.05% | |
| 45.87 | 46.56 | 45.36 | 45.58 | +0.62% | |
| 45.67 | 46.18 | 44.94 | 45.30 | -1.67% | |
| 45.24 | 46.49 | 45.24 | 46.07 | +1.45% | |
| 45.43 | 45.83 | 45.15 | 45.41 | -0.70% | |
| 46.13 | 46.51 | 45.31 | 45.73 | -1.34% | |
| 46.69 | 47.26 | 46.32 | 46.35 | -0.90% | |
| 47.33 | 47.83 | 46.37 | 46.77 | -1.29% | |
| 46.47 | 47.53 | 46.47 | 47.38 | +1.15% | |
| 47.50 | 47.93 | 46.61 | 46.84 | -1.70% | |
| 46.58 | 47.73 | 45.96 | 47.65 | +1.88% | |
| 46.01 | 46.84 | 45.84 | 46.77 | +1.30% | |
| 46.03 | 46.38 | 45.56 | 46.17 | +0.98% | |
| 45.00 | 45.91 | 45.00 | 45.72 | +1.62% | |
| 45.16 | 45.59 | 44.62 | 44.99 | +0.22% | |
| 44.43 | 45.02 | 44.43 | 44.89 | +1.84% | |
| 44.32 | 44.50 | 43.67 | 44.08 | -0.77% | |
| 44.51 | 44.89 | 43.65 | 44.42 | +0.29% | |
| 44.69 | 44.77 | 43.89 | 44.29 | -0.49% | |
| 45.12 | 45.12 | 43.93 | 44.51 | -1.42% | |
| 45.45 | 45.84 | 44.02 | 45.15 | -1.10% | |
| 46.08 | 46.39 | 45.28 | 45.65 | -0.70% | |
| 45.50 | 46.16 | 45.30 | 45.97 | +0.90% | |
| 45.59 | 46.50 | 45.24 | 45.56 | -0.89% | |
| 45.64 | 46.37 | 45.22 | 45.97 | +1.17% | |
| 45.49 | 45.99 | 45.30 | 45.44 | -0.96% | |
| 45.99 | 46.37 | 45.38 | 45.88 | -0.54% | |
| 46.28 | 46.75 | 46.09 | 46.13 | +0.72% | |
| 45.37 | 46.17 | 45.37 | 45.80 | +0.57% | |
| 46.05 | 46.18 | 45.40 | 45.54 | -1.56% | |
| 45.49 | 46.55 | 45.12 | 46.26 | +2.05% | |
| 45.25 | 45.58 | 44.72 | 45.33 | +0.13% | |
| 44.66 | 45.56 | 44.38 | 45.27 | +0.20% | |
| 45.36 | 45.84 | 45.07 | 45.18 | -0.51% | |
| 44.66 | 45.91 | 44.40 | 45.41 | +1.50% | |
| 44.27 | 44.75 | 44.27 | 44.74 | +0.47% | |
| 43.93 | 44.66 | 43.93 | 44.53 | +0.38% | |
| 44.52 | 44.61 | 44.17 | 44.36 | -0.85% | |
| 44.14 | 44.78 | 43.56 | 44.74 | +1.18% | |
| 44.76 | 45.09 | 44.04 | 44.22 | -1.78% | |
| 44.40 | 45.35 | 44.35 | 45.02 | +0.94% | |
| 44.35 | 44.83 | 43.91 | 44.60 | +1.46% | |
| 43.73 | 44.31 | 43.26 | 43.96 | +0.83% | |
| 43.15 | 43.73 | 43.13 | 43.60 | +0.90% | |
| 43.10 | 43.27 | 42.43 | 43.21 | +1.05% | |
| 42.92 | 43.12 | 42.37 | 42.76 | +0.19% | |
| 43.38 | 43.53 | 42.31 | 42.68 | -1.00% | |
| 42.55 | 43.40 | 41.92 | 43.11 | +1.91% | |
| 42.76 | 42.76 | 42.22 | 42.30 | -1.33% | |
| 42.40 | 42.98 | 42.40 | 42.87 | +0.52% | |
| 43.21 | 43.30 | 42.37 | 42.65 | -0.56% | |
| 41.93 | 42.94 | 41.88 | 42.89 | +1.59% | |
| 42.23 | 42.61 | 41.93 | 42.22 | +1.76% | |
| 41.82 | 42.15 | 41.29 | 41.49 | -0.34% | |
| 41.62 | 42.26 | 41.38 | 41.63 | +0.02% | |
| 41.99 | 42.19 | 41.44 | 41.62 | -1.28% | |
| 42.48 | 43.59 | 41.98 | 42.16 | -0.71% | |
| 42.72 | 43.09 | 42.11 | 42.46 | +0.17% | |
| 43.01 | 43.01 | 42.10 | 42.39 | -0.52% | |
| 41.77 | 42.65 | 41.74 | 42.61 | +0.83% | |
| 42.27 | 42.51 | 41.84 | 42.26 | -0.24% | |
| 41.96 | 42.91 | 41.72 | 42.36 | +0.57% | |
| 43.26 | 43.26 | 41.57 | 42.12 | -2.97% | |
| 42.93 | 43.45 | 42.13 | 43.41 | -0.18% | |
| 43.24 | 43.58 | 42.83 | 43.49 | -0.23% | |
| 43.44 | 43.77 | 42.89 | 43.59 | +0.37% | |
| 43.91 | 43.95 | 42.73 | 43.43 | -2.23% | |
| 44.09 | 44.85 | 43.47 | 44.42 | +2.09% | |
| 43.26 | 43.70 | 42.84 | 43.51 | -0.05% | |
| 43.64 | 44.14 | 43.25 | 43.53 | +0.55% | |
| 42.84 | 43.35 | 42.17 | 43.29 | +1.76% | |
| 42.44 | 42.63 | 41.99 | 42.54 | +0.45% | |
| 43.01 | 43.60 | 42.12 | 42.35 | -1.79% | |
| 43.22 | 43.26 | 42.31 | 43.12 | +0.28% | |
| 43.47 | 43.86 | 42.65 | 43.00 | -0.99% | |
| 43.07 | 43.69 | 42.67 | 43.43 | +0.70% | |
| 42.94 | 43.48 | 42.60 | 43.13 | +1.32% | |
| 42.86 | 42.98 | 42.24 | 42.57 | -0.51% | |
| 42.69 | 43.00 | 42.17 | 42.79 | +0.54% | |
| 43.05 | 43.07 | 42.02 | 42.56 | -0.91% | |
| 42.69 | 43.34 | 42.26 | 42.95 | +0.75% | |
| 43.05 | 43.11 | 42.27 | 42.63 | -1.27% | |
| 44.77 | 44.77 | 42.97 | 43.18 | -3.31% | |
| 43.49 | 45.13 | 43.14 | 44.66 | +3.31% | |
| 43.27 | 44.69 | 42.03 | 43.23 | -3.76% | |
| 44.76 | 45.62 | 44.35 | 44.92 | +0.09% | |
| 44.97 | 45.22 | 44.64 | 44.88 | +0.16% | |
| 43.82 | 45.02 | 43.68 | 44.81 | +1.59% | |
| 43.31 | 44.12 | 43.31 | 44.11 | +2.18% | |
| 42.87 | 43.57 | 42.52 | 43.17 | +0.63% | |
| 43.10 | 43.19 | 42.80 | 42.90 | -0.60% | |
| 42.80 | 43.54 | 42.56 | 43.16 | +1.01% | |
| 43.06 | 43.29 | 42.31 | 42.73 | -1.43% | |
| 42.71 | 43.38 | 42.50 | 43.35 | +1.26% | |
| 42.77 | 43.65 | 42.53 | 42.81 | +0.61% | |
| 42.04 | 42.68 | 41.74 | 42.55 | +0.19% | |
| 42.51 | 42.75 | 42.19 | 42.47 | -0.96% | |
| 42.85 | 43.48 | 42.73 | 42.88 | -0.56% | |
| 43.12 | 43.64 | 42.84 | 43.12 | +0.16% | |
| 44.54 | 44.54 | 42.87 | 43.05 | -3.30% | |
| 44.32 | 46.19 | 43.98 | 44.52 | +0.09% | |
| 45.13 | 45.28 | 44.41 | 44.48 | -1.70% | |
| 44.64 | 45.74 | 44.64 | 45.25 | +1.07% | |
| 45.28 | 45.69 | 44.51 | 44.77 | -1.24% | |
| 45.09 | 45.82 | 44.18 | 45.33 | -0.44% | |
| 44.84 | 46.08 | 44.78 | 45.53 | +0.77% | |
| 46.02 | 46.02 | 44.93 | 45.18 | -2.17% | |
| 46.55 | 46.55 | 45.88 | 46.18 | -0.54% | |
| 46.45 | 46.78 | 46.20 | 46.43 | -0.30% | |
| 46.53 | 46.61 | 46.20 | 46.57 | +0.15% | |
| 46.74 | 46.76 | 46.32 | 46.50 | -0.49% | |
| 46.40 | 46.82 | 46.40 | 46.73 | +0.32% | |
| 46.64 | 46.98 | 46.52 | 46.58 | -0.21% | |
| 46.34 | 46.86 | 46.31 | 46.68 | +0.30% | |
| 46.40 | 46.54 | 45.96 | 46.54 | -0.34% | |
| 46.54 | 46.90 | 45.80 | 46.70 | +0.34% | |
| 45.82 | 46.65 | 45.43 | 46.54 | +1.35% | |
| 46.27 | 46.48 | 45.71 | 45.92 | -0.33% | |
| 45.89 | 46.28 | 45.44 | 46.07 | -0.09% | |
| 46.41 | 46.55 | 45.81 | 46.11 | -0.26% | |
| 45.22 | 46.46 | 45.22 | 46.23 | +2.69% | |
| 44.21 | 45.46 | 44.21 | 45.02 | +1.44% | |
| 44.30 | 44.78 | 44.15 | 44.38 | +0.68% | |
| 43.97 | 44.57 | 43.02 | 44.08 | +1.03% | |
| 44.54 | 45.17 | 43.33 | 43.63 | -2.09% | |
| 44.62 | 45.20 | 44.35 | 44.56 | -0.20% | |
| 45.23 | 45.26 | 44.23 | 44.65 | -0.93% | |
| 45.41 | 45.53 | 44.86 | 45.07 | -0.33% | |
| 45.59 | 45.82 | 45.01 | 45.22 | -1.22% | |
| 45.85 | 46.06 | 45.54 | 45.78 | -0.63% | |
| 45.71 | 46.42 | 45.71 | 46.07 | +0.48% | |
| 45.43 | 46.30 | 45.41 | 45.85 | +1.37% | |
| 46.13 | 46.53 | 45.12 | 45.23 | -2.69% | |
| 46.22 | 47.07 | 46.07 | 46.48 | +1.18% | |
| 45.86 | 46.31 | 45.47 | 45.94 | +0.81% | |
| 45.89 | 46.14 | 45.20 | 45.57 | -0.83% | |
| 45.62 | 46.37 | 45.40 | 45.95 | +0.64% | |
| 46.58 | 46.62 | 45.65 | 45.66 | -1.47% | |
| 45.61 | 46.66 | 45.00 | 46.34 | +2.09% | |
| 45.40 | 45.58 | 44.99 | 45.39 | -0.22% | |
| 45.51 | 45.97 | 45.49 | 45.49 | -0.26% | |
| 45.77 | 46.40 | 45.57 | 45.61 | -0.02% | |
| 45.00 | 46.06 | 45.00 | 45.62 | +0.62% | |
| 45.50 | 45.81 | 44.83 | 45.34 | +0.11% | |
| 46.79 | 47.22 | 45.29 | 45.29 | -3.12% | |
| 46.30 | 48.33 | 45.93 | 46.75 | +3.34% | |
| 44.41 | 45.45 | 44.27 | 45.24 | +2.24% | |
| 44.65 | 44.65 | 43.80 | 44.25 | -1.03% | |
| 44.40 | 45.15 | 44.24 | 44.71 | +0.34% | |
| 44.36 | 45.45 | 44.36 | 44.56 | +0.52% | |
| 43.95 | 45.25 | 43.64 | 44.33 | +0.36% | |
| 44.30 | 45.50 | 44.17 | 44.17 | -0.54% | |
| 44.96 | 45.10 | 44.06 | 44.41 | -1.18% | |
| 44.94 | 45.75 | 44.84 | 44.94 | +0.36% | |
| 44.80 | 44.91 | 44.32 | 44.78 | -0.02% | |
| 44.58 | 44.97 | 44.20 | 44.79 | +0.88% | |
| 44.35 | 44.73 | 44.18 | 44.40 | +0.36% | |
| 44.01 | 44.36 | 43.91 | 44.24 | +0.57% | |
| 43.61 | 44.13 | 43.61 | 43.99 | +0.99% | |
| 44.23 | 44.23 | 43.45 | 43.56 | -2.51% | |
| 45.48 | 45.48 | 44.34 | 44.68 | -2.17% | |
| 44.36 | 45.70 | 44.36 | 45.67 | +3.07% | |
| 44.12 | 44.54 | 44.02 | 44.31 | +0.52% | |
| 45.24 | 45.48 | 44.02 | 44.08 | -2.00% | |
| 44.50 | 45.17 | 44.13 | 44.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HMN chart for longer ranges.