Horace Mann Educators Corporation
HMNNYSEFinancial Services● Active
$46.94
$-0.03(-0.07%)
Market Cap$1.9B
P/E Ratio—
52W High$48.33
52W Low$40.04
Horace Mann Educators Corporation（HMN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hmn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.33
Nov 5, 2025
-3.0% from here
5-Year Low5Y
$27.81
Aug 24, 2023
+68.6% from low
IPO Priceadj.
$9.00
Nov 15, 1991
+420.9% since IPO
1 Year Ago
$43.00
Jun 9, 2025
+9.0% in 1Y
5 Years Ago
$39.34
Jun 8, 2021
+19.2% in 5Y
10 Years Ago
$34.40
Jun 8, 2016
+36.3% in 10Y
Historical Price Data · HMN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.93 | $47.22 | $46.72 | $46.87 | $46.87 | 16K | -0.13% |
| Jun 5, 2026 | $45.89 | $47.28 | $45.89 | $46.97 | $46.97 | 162K | +2.35% |
| Jun 4, 2026 | $45.87 | $46.56 | $45.36 | $45.58 | $45.58 | 258K | -0.63% |
| Jun 3, 2026 | $45.67 | $46.18 | $44.94 | $45.30 | $45.30 | 231K | -0.81% |
| Jun 2, 2026 | $45.24 | $46.49 | $45.24 | $46.07 | $46.07 | 217K | +1.83% |
| Jun 1, 2026 | $45.43 | $45.83 | $45.15 | $45.41 | $45.41 | 284K | -0.04% |
| May 29, 2026 | $46.13 | $46.51 | $45.31 | $45.73 | $45.73 | 237K | -0.87% |
| May 28, 2026 | $46.69 | $47.26 | $46.32 | $46.35 | $46.35 | 298K | -0.73% |
| May 27, 2026 | $47.33 | $47.83 | $46.37 | $46.77 | $46.77 | 281K | -1.18% |
| May 26, 2026 | $46.47 | $47.53 | $46.47 | $47.38 | $47.38 | 263K | +1.96% |
| May 22, 2026 | $47.50 | $47.93 | $46.61 | $46.84 | $46.84 | 286K | -1.39% |
| May 21, 2026 | $46.58 | $47.73 | $45.96 | $47.65 | $47.65 | 265K | +2.30% |
| May 20, 2026 | $46.01 | $46.84 | $45.84 | $46.77 | $46.77 | 346K | +1.65% |
| May 19, 2026 | $46.03 | $46.38 | $45.56 | $46.17 | $46.17 | 217K | +0.30% |
| May 18, 2026 | $45.00 | $45.91 | $45.00 | $45.72 | $45.72 | 134K | +1.60% |
| May 15, 2026 | $45.16 | $45.59 | $44.62 | $44.99 | $44.99 | 191K | -0.38% |
| May 14, 2026 | $44.43 | $45.02 | $44.43 | $44.89 | $44.89 | 140K | +1.04% |
| May 13, 2026 | $44.32 | $44.50 | $43.67 | $44.08 | $44.08 | 129K | -0.54% |
| May 12, 2026 | $44.51 | $44.89 | $43.65 | $44.42 | $44.42 | 161K | -0.20% |
| May 11, 2026 | $44.69 | $44.77 | $43.89 | $44.29 | $44.29 | 160K | -0.90% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HMN
Jan 1 → Dec 31 · 6 years2026+1.8%$46.02 → $46.87
+1.8%
2025+17.2%$39.40 → $46.18
+17.2%
2024+20.1%$32.66 → $39.23
+20.1%
2023-12.6%$37.43 → $32.70
-12.6%
2022-4.0%$38.92 → $37.37
-4.0%
2021-1.4%$39.25 → $38.70
-1.4%
Best Year2024 · +20.1%
Worst Year2023 · -12.6%
Positive Years3 / 6
Avg Annual Return+3.5%
6Y Total Return+19.4%
6Y CAGR~+3.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in HMN?
If you invested $1,000 in HMN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,363
Total Return+36.3%
CAGR~+3.1% / yr
Profit+$363
Based on Jun 8, 2016 · $34.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Horace Mann Educators Corporation（HMN）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $46.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HMN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HMN 历史股价FMP 日线复权 OHLCV