HMN: Horace Mann Educators Corp.

As of Friday, May 22nd, 2026

$ 46.84

-0.81 -1.70%

Open: 47.50
High: 47.93
Low: 46.61
Volume: 285,705
Previous Close on Thursday, May 21st, 2026

$ 47.65

+0.88 +1.88%

Open: 46.58
High: 47.73
Low: 45.96
Volume: 26,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 47.50 47.93 46.61 46.84 285,705 -0.81 -1.70
2026-05-21 46.58 47.73 45.96 47.65 26,437 +0.88 +1.88
2026-05-20 46.01 46.84 45.84 46.77 345,848 +0.60 +1.30
2026-05-19 46.03 46.38 45.56 46.17 217,057 +0.45 +0.98
2026-05-18 45.00 45.91 45.00 45.72 134,443 +0.73 +1.62
2026-05-15 45.16 45.59 44.62 44.99 190,921 +0.10 +0.22
2026-05-14 44.43 45.02 44.43 44.89 140,433 +0.81 +1.84
2026-05-13 44.32 44.50 43.67 44.08 128,897 -0.34 -0.77
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 47.93
On 2026-05-22		 45.00
On 2026-05-18		 1.85 4.11 45.91
On 2026-05-18		 45.91
On 2026-05-18		 0.00 46.63
10D 47.93
On 2026-05-22		 43.65
On 2026-05-12		 2.33 5.23 44.89
On 2026-05-12		 43.67
On 2026-05-13		 -2.72 45.58
20D 47.93
On 2026-05-22		 43.65
On 2026-05-12		 1.30 2.85 46.75
On 2026-04-28		 43.65
On 2026-05-12		 -6.64 45.59
WTD 47.93
On 2026-05-22		 45.00
On 2026-05-18		 1.85 4.11 45.91
On 2026-05-18		 45.91
On 2026-05-18		 0.00 46.63
MTD 47.93
On 2026-05-22		 43.65
On 2026-05-12		 1.40 3.08 46.50
On 2026-05-04		 43.65
On 2026-05-12		 -6.14 45.54
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

46.84 -0.81 -1.70 285,705