HMN: Horace Mann Educators Corp.

As of Monday, December 29th, 2025

$ 46.57

+0.07 +0.15%

Open: 46.53
High: 46.61
Low: 46.20
Volume: 155,023
Previous Close on Friday, December 26th, 2025

$ 46.50

-0.23 -0.49%

Open: 46.74
High: 46.76
Low: 46.32
Volume: 121,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 46.53 46.61 46.20 46.57 155,023 +0.07 +0.15
2025-12-26 46.74 46.76 46.32 46.50 121,047 -0.23 -0.49
2025-12-24 46.40 46.82 46.40 46.73 77,786 +0.15 +0.32
2025-12-23 46.64 46.98 46.52 46.58 205,235 -0.10 -0.21
2025-12-22 46.34 46.86 46.31 46.68 186,237 +0.14 +0.30
2025-12-19 46.40 46.54 45.96 46.54 9,406 -0.16 -0.34
2025-12-18 46.54 46.90 45.80 46.70 212,257 +0.16 +0.34
2025-12-17 45.82 46.65 45.43 46.54 343,827 +0.62 +1.35
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.98
On 2025-12-23		 46.20
On 2025-12-29		 0.03 0.06 46.98
On 2025-12-23		 46.20
On 2025-12-29		 -1.67 46.61
10D 46.98
On 2025-12-23		 45.43
On 2025-12-17		 0.46 1.00 46.90
On 2025-12-18		 45.96
On 2025-12-19		 -2.00 46.48
20D 46.98
On 2025-12-23		 43.02
On 2025-12-08		 0.79 1.73 45.82
On 2025-12-01		 43.02
On 2025-12-08		 -6.12 45.69
WTD 46.61
On 2025-12-29		 46.20
On 2025-12-29		 0.07 0.15 -- -- -- 46.57
MTD 46.98
On 2025-12-23		 43.02
On 2025-12-08		 0.79 1.73 45.82
On 2025-12-01		 43.02
On 2025-12-08		 -6.12 45.69
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

46.57 +0.07 +0.15 155,023