NYSE · HMN · stock
Horace Mann Educators Corp. /De/ (HMN) stock price history
Every NYSE trading session of Horace Mann Educators Corp. /De/ from Nov 15, 1991 to Nov 11, 2026: 8,786 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HMN adjusted close, 1991 to 2026
- $54.12
- All time high, 2026
- $55.56
- 52 week high, $40.91 low
- 8,786
- Daily sessions since 1991
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
HMN key facts
- Horace Mann Educators Corp. /De/ (HMN) closed at $53.37 on Nov 11, 2026 on NYSE.
- HMN's all time high close is $54.12, set on Jul 6, 2026; its all time low close is $3.06 on Oct 27, 2008.
- HMN's 52 week range is $40.91 to $55.56.
- HMN returned +19.8% over the year to Nov 11, 2026 and +54.7% over five years.
- Over ten years HMN returned +90%, +6.6% a year compounded.
- HMN's deepest drawdown was -82.2% from Mar 13, 1998 to Oct 27, 2008.
- DataCedar holds 8,786 daily sessions of HMN history from Nov 15, 1991 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HMN price chart, 1991 to 2026
HMN returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.1% |
| 3 months | +2.1% |
| 6 months | +21.4% |
| Year to date | +16.8% |
| 1 year | +19.8% |
| 3 years | +82.4% |
| 5 years | +54.7% |
| 10 years | +90.1% |
| Since Nov 15, 1991 | +1,282% |
| Compound annual growth, 35.0 years | +7.8% |
HMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.12 on Jul 6, 2026
- All time low close
- $3.06 on Oct 27, 2008
- 52 week high
- $55.56 on Jul 7, 2026
- 52 week low
- $40.91 on Mar 9, 2026
- Deepest drawdown
- -82.2% from Mar 13, 1998 to Oct 27, 2008, recovered Jul 11, 2013
- Best single session
- +27.2% on Oct 13, 2008
- Worst single session
- -40.2% on Oct 9, 2008
- Volatility, 1 year annualised
- 21.7%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1991
- 13.8×
- Best calendar year
- 2013, +63%
- Worst calendar year
- 2008, -50%
HMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Nov 15, 1991; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.29 | $55.56 | $40.91 | $53.37 | +17.4% | 58.1M | 217 |
| 2025 | $37.57 | $47.21 | $34.52 | $45.45 | +21.5% | 60.7M | 250 |
| 2024 | $29.98 | $40.91 | $29.78 | $37.41 | +24.6% | 60.2M | 252 |
| 2023 | $32.95 | $33.96 | $24.99 | $30.02 | -8.8% | 59.4M | 250 |
| 2022 | $33.11 | $36.54 | $28.20 | $32.90 | -0.1% | 56.6M | 251 |
| 2021 | $34.81 | $37.05 | $30.63 | $32.92 | -5.0% | 50.5M | 252 |
| 2020 | $35.03 | $36.94 | $24.54 | $34.66 | -0.6% | 51M | 253 |
| 2019 | $28.77 | $38.22 | $26.94 | $34.88 | +19.8% | 40.7M | 252 |
| 2018 | $33.54 | $36.43 | $27.48 | $29.12 | -12.8% | 33.8M | 250 |
| 2017 | $31.90 | $35.84 | $25.27 | $33.39 | +5.9% | 40M | 249 |
| 2016 | $23.34 | $32.12 | $19.41 | $31.53 | +32.9% | 40.1M | 251 |
| 2015 | $23.21 | $26.78 | $20.95 | $23.73 | +3.0% | 36M | 252 |
| 2014 | $21.07 | $23.42 | $18.46 | $23.03 | +8.4% | 33.7M | 252 |
| 2013 | $13.15 | $21.42 | $13.02 | $21.23 | +63.0% | 38.8M | 251 |
| 2012 | $8.88 | $13.05 | $8.74 | $13.03 | +50.1% | 43.1M | 250 |
| 2011 | $11.17 | $11.29 | $6.59 | $8.68 | -21.5% | 52.4M | 251 |
| 2010 | $7.61 | $11.87 | $6.69 | $11.05 | +44.7% | 64.2M | 252 |
| 2009 | $5.45 | $8.82 | $3.57 | $7.64 | +41.8% | 68.6M | 250 |
| 2008 | $10.82 | $10.92 | $2.33 | $5.38 | -50.2% | 92.9M | 252 |
| 2007 | $11.33 | $13.19 | $9.13 | $10.81 | -4.3% | 67.6M | 251 |
| 2006 | $10.44 | $11.75 | $8.82 | $11.29 | +9.0% | 49.1M | 248 |
| 2005 | $10.26 | $11.24 | $8.52 | $10.36 | +1.6% | 46.6M | 251 |
| 2004 | $7.32 | $10.31 | $7.27 | $10.20 | +40.0% | 41.7M | 250 |
| 2003 | $7.80 | $8.71 | $6.34 | $7.28 | -6.1% | 34.2M | 247 |
| 2002 | $10.61 | $11.97 | $6.84 | $7.76 | -26.1% | 38.5M | 250 |
| 2001 | $10.34 | $11.08 | $7.21 | $10.50 | +1.5% | 30.2M | 248 |
| 2000 | $9.22 | $10.73 | $5.73 | $10.34 | +11.8% | 42.3M | 252 |
| 1999 | $13.47 | $15.43 | $9.01 | $9.25 | -30.1% | 59M | 252 |
| 1998 | $13.07 | $17.33 | $12.07 | $13.24 | +1.3% | 38.6M | 252 |
| 1997 | $9.17 | $13.62 | $8.78 | $13.07 | +42.5% | 27.6M | 253 |
| 1996 | $7.01 | $9.26 | $6.30 | $9.17 | +30.9% | 33.5M | 253 |
| 1995 | $4.86 | $7.01 | $4.47 | $7.01 | +49.2% | 24.6M | 252 |
| 1994 | $5.46 | $6.32 | $4.23 | $4.70 | -14.0% | 21.7M | 252 |
| 1993 | $6.17 | $7.05 | $4.85 | $5.46 | -11.9% | 20.8M | 253 |
| 1992 | $4.72 | $6.28 | $3.96 | $6.20 | +29.8% | 21M | 254 |
| 1991 | $3.86 | $4.77 | $3.73 | $4.77 | n/a | 10.4M | 31 |
HMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $53.37 | +14.2% |
| October 2026 | $46.72 | +4.8% |
| September 2026 | $44.60 | -12.4% |
| August 2026 | $50.89 | -2.3% |
| July 2026 | $52.11 | +0.9% |
| June 2026 | $51.65 | +13.8% |
| May 2026 | $45.39 | +0.6% |
| April 2026 | $45.11 | +6.5% |
| March 2026 | $42.37 | -1.1% |
| February 2026 | $42.82 | -2.9% |
| January 2026 | $44.10 | -3.0% |
| December 2025 | $45.45 | +1.6% |
About the HMN data
Daily bars. 8,786 sessions from Nov 15, 1991 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AHMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
HMN share price history
