Horace Mann Educators Corporation ( HMN) - Price History
Monthly price history for HMN (Horace Mann Educators Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $51.18 | $51.18 |
| August 2026 | $50.89 | $50.89 |
| July 2026 | $52.11 | $52.11 |
| June 2026 | $51.65 | $51.65 |
| May 2026 | $45.39 | $45.73 |
| April 2026 | $45.10 | $45.44 |
| March 2026 | $42.36 | $42.68 |
| February 2026 | $42.82 | $43.51 |
| January 2026 | $44.10 | $44.81 |
| December 2025 | $45.45 | $46.18 |
| November 2025 | $44.72 | $45.78 |
| October 2025 | $43.67 | $44.71 |
| September 2025 | $44.12 | $45.17 |
| August 2025 | $44.58 | $45.98 |
| July 2025 | $41.23 | $42.53 |
| June 2025 | $41.66 | $42.97 |
| May 2025 | $41.76 | $43.43 |
| April 2025 | $39.94 | $41.54 |
| March 2025 | $41.09 | $42.73 |
| February 2025 | $40.36 | $42.33 |
| January 2025 | $36.83 | $38.63 |
| December 2024 | $37.41 | $39.23 |
| November 2024 | $39.60 | $41.87 |
| October 2024 | $35.22 | $37.24 |
| September 2024 | $33.05 | $34.95 |
| August 2024 | $33.34 | $35.61 |
| July 2024 | $32.37 | $34.57 |
| June 2024 | $30.54 | $32.62 |
| May 2024 | $31.67 | $34.17 |
| April 2024 | $34.16 | $36.86 |
| March 2024 | $34.28 | $36.99 |
| February 2024 | $33.22 | $36.19 |
| January 2024 | $33.81 | $36.83 |
| December 2023 | $30.02 | $32.70 |
| November 2023 | $30.41 | $33.46 |
| October 2023 | $28.84 | $31.73 |
| September 2023 | $26.70 | $29.38 |
| August 2023 | $25.75 | $28.66 |
| July 2023 | $27.07 | $30.13 |
| June 2023 | $26.65 | $29.66 |
| May 2023 | $26.71 | $30.05 |
| April 2023 | $27.80 | $31.28 |
| March 2023 | $29.76 | $33.48 |
| February 2023 | $32.54 | $36.96 |
| January 2023 | $31.35 | $35.61 |
| December 2022 | $32.90 | $37.37 |
| November 2022 | $33.68 | $38.59 |
| October 2022 | $34.44 | $39.46 |
| September 2022 | $30.80 | $35.29 |
| August 2022 | $30.94 | $35.77 |
| July 2022 | $29.63 | $34.25 |
| June 2022 | $33.20 | $38.38 |
| May 2022 | $34.69 | $40.46 |
| April 2022 | $34.17 | $39.85 |
| March 2022 | $35.86 | $41.83 |
| February 2022 | $35.38 | $41.59 |
| January 2022 | $32.34 | $38.01 |
| December 2021 | $32.92 | $38.70 |
| November 2021 | $31.28 | $37.07 |
| October 2021 | $33.06 | $39.18 |
| September 2021 | $33.57 | $39.79 |
| August 2021 | $34.32 | $41 |
| July 2021 | $33.33 | $39.81 |
| June 2021 | $31.33 | $37.42 |
| May 2021 | $33.11 | $39.87 |
| April 2021 | $33.30 | $40.10 |
| March 2021 | $35.88 | $43.21 |
| February 2021 | $31.78 | $38.54 |
| January 2021 | $32.30 | $39.17 |
| December 2020 | $34.66 | $42.04 |
| November 2020 | $32.69 | $39.92 |
| October 2020 | $27.77 | $33.91 |
| September 2020 | $27.35 | $33.40 |
| August 2020 | $31.71 | $39.06 |
| July 2020 | $30.51 | $37.58 |
| June 2020 | $29.82 | $36.73 |
| May 2020 | $29.41 | $36.52 |
| April 2020 | $28.31 | $35.16 |
| March 2020 | $29.46 | $36.59 |
| February 2020 | $31.10 | $38.93 |
| January 2020 | $34.36 | $43.01 |
| December 2019 | $34.88 | $43.66 |
| November 2019 | $34.46 | $43.41 |
| October 2019 | $34.58 | $43.56 |
| September 2019 | $36.78 | $46.33 |
| August 2019 | $34.62 | $43.87 |
| July 2019 | $34.28 | $43.44 |
| June 2019 | $31.79 | $40.29 |
| May 2019 | $31.74 | $40.51 |
| April 2019 | $30.23 | $38.58 |
| March 2019 | $27.59 | $35.21 |
| February 2019 | $30.47 | $39.19 |
| January 2019 | $32.38 | $41.65 |
| December 2018 | $29.12 | $37.45 |
| November 2018 | $31.08 | $40.28 |
| October 2018 | $30.31 | $39.28 |
| September 2018 | $34.65 | $44.90 |
| August 2018 | $35.51 | $46.30 |
| July 2018 | $33.51 | $43.70 |
| June 2018 | $34.20 | $44.60 |
| May 2018 | $33.68 | $44.20 |
| April 2018 | $34.06 | $44.70 |
| March 2018 | $32.58 | $42.75 |
| February 2018 | $31.15 | $41.15 |
| January 2018 | $31.27 | $41.30 |
| December 2017 | $33.39 | $44.10 |
| November 2017 | $35.13 | $46.70 |
| October 2017 | $32.95 | $43.80 |
| September 2017 | $29.60 | $39.35 |
| August 2017 | $26.24 | $35.15 |
| July 2017 | $27.55 | $36.90 |
| June 2017 | $28.22 | $37.80 |
| May 2017 | $28.37 | $38.25 |
| April 2017 | $28.66 | $38.65 |
| March 2017 | $30.44 | $41.05 |
| February 2017 | $30.87 | $41.90 |
| January 2017 | $30.46 | $41.35 |
| December 2016 | $31.53 | $42.80 |
| November 2016 | $29.40 | $40.15 |
| October 2016 | $26.32 | $35.95 |
| September 2016 | $26.83 | $36.65 |
| August 2016 | $26.56 | $36.55 |
| July 2016 | $24.84 | $34.18 |
| June 2016 | $24.56 | $33.79 |
| May 2016 | $24.56 | $34.06 |
| April 2016 | $22.43 | $31.10 |
| March 2016 | $22.85 | $31.69 |
| February 2016 | $22.03 | $30.81 |
| January 2016 | $21.97 | $30.72 |
| December 2015 | $23.72 | $33.18 |
| November 2015 | $24.79 | $34.93 |
| October 2015 | $24.30 | $34.24 |
| September 2015 | $23.58 | $33.22 |
| August 2015 | $23.40 | $33.22 |
| July 2015 | $24.82 | $35.24 |
| June 2015 | $25.63 | $36.38 |
| May 2015 | $24.07 | $34.42 |
| April 2015 | $23.75 | $33.97 |
| March 2015 | $23.92 | $34.20 |
| February 2015 | $22.37 | $32.23 |
| January 2015 | $21.15 | $30.47 |
| December 2014 | $23.03 | $33.18 |
| November 2014 | $21.57 | $31.30 |
| October 2014 | $20.95 | $30.41 |
| September 2014 | $19.64 | $28.51 |
| August 2014 | $20.37 | $29.80 |
| July 2014 | $19.59 | $28.65 |
| June 2014 | $21.38 | $31.27 |
| May 2014 | $19.82 | $29.21 |
| April 2014 | $20.40 | $30.07 |
| March 2014 | $19.68 | $29 |
| February 2014 | $19.26 | $28.61 |
| January 2014 | $18.78 | $27.90 |
| December 2013 | $21.23 | $31.54 |
| November 2013 | $20.55 | $30.72 |
| October 2013 | $18.53 | $27.70 |
| September 2013 | $18.98 | $28.38 |
| August 2013 | $17.51 | $26.36 |
| July 2013 | $18.82 | $28.34 |
| June 2013 | $16.19 | $24.38 |
| May 2013 | $16.01 | $24.30 |
| April 2013 | $14.86 | $22.55 |
| March 2013 | $13.74 | $20.85 |
| February 2013 | $13.35 | $20.46 |
| January 2013 | $14.19 | $21.74 |
| December 2012 | $13.03 | $19.96 |
| November 2012 | $12.38 | $19.12 |
| October 2012 | $12.43 | $19.21 |
| September 2012 | $11.72 | $18.11 |
| August 2012 | $11.29 | $17.57 |
| July 2012 | $11.21 | $17.44 |
| June 2012 | $11.23 | $17.48 |
| May 2012 | $10.91 | $17.11 |
| April 2012 | $11.19 | $17.55 |
| March 2012 | $11.24 | $17.62 |
| February 2012 | $10.97 | $17.33 |
| January 2012 | $9.90 | $15.64 |
| December 2011 | $8.68 | $13.71 |
| November 2011 | $7.65 | $12.21 |
| October 2011 | $8.43 | $13.45 |
| September 2011 | $7.15 | $11.41 |
| August 2011 | $8.28 | $13.32 |
| July 2011 | $9.05 | $14.56 |
| June 2011 | $9.70 | $15.61 |
| May 2011 | $10.07 | $16.32 |
| April 2011 | $11.03 | $17.88 |
| March 2011 | $10.36 | $16.80 |
| February 2011 | $10.38 | $16.95 |
| January 2011 | $10.59 | $17.28 |
| December 2010 | $11.05 | $18.04 |
| November 2010 | $9.94 | $16.33 |
| October 2010 | $11.38 | $18.69 |
| September 2010 | $10.83 | $17.78 |
| August 2010 | $9.94 | $16.40 |
| July 2010 | $10.20 | $16.82 |
| June 2010 | $9.27 | $15.30 |
| May 2010 | $9.26 | $15.37 |
| April 2010 | $10.37 | $17.21 |
| March 2010 | $9.08 | $15.06 |
| February 2010 | $8.06 | $13.44 |
| January 2010 | $7.19 | $11.99 |
| December 2009 | $7.49 | $12.50 |
| November 2009 | $7.16 | $12.02 |
| October 2009 | $7.40 | $12.43 |
| September 2009 | $8.32 | $13.97 |
| August 2009 | $7.27 | $12.25 |
| July 2009 | $6.74 | $11.35 |
| June 2009 | $5.92 | $9.97 |
| May 2009 | $5.33 | $9.03 |
| April 2009 | $5.18 | $8.78 |
| March 2009 | $4.94 | $8.37 |
| February 2009 | $4.51 | $7.69 |
| January 2009 | $5.48 | $9.35 |
| December 2008 | $5.38 | $9.19 |
| November 2008 | $4.96 | $8.52 |
| October 2008 | $4.64 | $7.96 |
| September 2008 | $7.50 | $12.87 |
| August 2008 | $8.61 | $14.90 |
| July 2008 | $8.01 | $13.86 |
| June 2008 | $8.10 | $14.02 |
| May 2008 | $9.36 | $16.29 |
| April 2008 | $9.72 | $16.92 |
| March 2008 | $10.04 | $17.48 |
| February 2008 | $9.92 | $17.38 |
| January 2008 | $10.47 | $18.34 |
| December 2007 | $10.81 | $18.94 |
| November 2007 | $11.11 | $19.56 |
| October 2007 | $11.75 | $20.69 |
| September 2007 | $11.19 | $19.71 |
| August 2007 | $10.92 | $19.34 |
| July 2007 | $10.07 | $17.83 |
| June 2007 | $12 | $21.24 |
| May 2007 | $12.54 | $22.32 |
| April 2007 | $11.83 | $21.04 |
| March 2007 | $11.55 | $20.55 |
| February 2007 | $11.32 | $20.24 |
| January 2007 | $11.09 | $19.83 |
| December 2006 | $11.29 | $20.20 |
| November 2006 | $11.25 | $20.22 |
| October 2006 | $11.20 | $20.14 |
| September 2006 | $10.70 | $19.23 |
| August 2006 | $10.16 | $18.36 |
| July 2006 | $9.39 | $16.97 |
| June 2006 | $9.38 | $16.95 |
| May 2006 | $9.21 | $16.75 |
| April 2006 | $9.57 | $17.41 |
| March 2006 | $10.33 | $18.80 |
| February 2006 | $10.19 | $18.65 |
| January 2006 | $10.71 | $19.59 |
| December 2005 | $10.36 | $18.96 |
| November 2005 | $10.29 | $18.94 |
| October 2005 | $10.55 | $19.41 |
| September 2005 | $10.75 | $19.78 |
| August 2005 | $10.58 | $19.58 |
| July 2005 | $10.80 | $19.98 |
| June 2005 | $10.17 | $18.82 |
| May 2005 | $9.78 | $18.20 |
| April 2005 | $8.80 | $16.38 |
| March 2005 | $9.53 | $17.74 |
| February 2005 | $10.02 | $18.76 |
| January 2005 | $9.84 | $18.42 |
| December 2004 | $10.20 | $19.08 |
| November 2004 | $10.10 | $19 |
| October 2004 | $9.04 | $17 |
| September 2004 | $9.34 | $17.58 |
| August 2004 | $8.96 | $16.97 |
| July 2004 | $8.85 | $16.76 |
| June 2004 | $9.23 | $17.48 |
| May 2004 | $8.89 | $16.93 |
| April 2004 | $8.19 | $15.61 |
| March 2004 | $8.25 | $15.72 |
| February 2004 | $7.89 | $15.14 |
| January 2004 | $8.13 | $15.60 |
| December 2003 | $7.28 | $13.97 |
| November 2003 | $6.99 | $13.51 |
| October 2003 | $6.85 | $13.25 |
| September 2003 | $7.50 | $14.51 |
| August 2003 | $7.75 | $15.08 |
| July 2003 | $7.97 | $15.51 |
| June 2003 | $8.28 | $16.13 |
| May 2003 | $7.73 | $15.15 |
| April 2003 | $7.54 | $14.77 |
| March 2003 | $6.69 | $13.12 |
| February 2003 | $6.97 | $13.77 |
| January 2003 | $7.27 | $14.36 |
| December 2002 | $7.76 | $15.33 |
| November 2002 | $8.03 | $15.97 |
| October 2002 | $7.55 | $15.01 |
| September 2002 | $7.39 | $14.70 |
| August 2002 | $8.01 | $16.03 |
| July 2002 | $8.52 | $17.05 |
| June 2002 | $9.33 | $18.67 |
| May 2002 | $10.17 | $20.35 |
| April 2002 | $11.90 | $23.95 |
| March 2002 | $11.19 | $22.51 |
| February 2002 | $11.20 | $22.54 |
| January 2002 | $9.90 | $20.01 |
| December 2001 | $10.50 | $21.22 |
| November 2001 | $9.51 | $19.32 |
| October 2001 | $9.32 | $18.95 |
| September 2001 | $8.68 | $17.65 |
| August 2001 | $9.94 | $20.20 |
| July 2001 | $10.10 | $20.64 |
| June 2001 | $10.55 | $21.55 |
| May 2001 | $10.36 | $21.16 |
| April 2001 | $8.26 | $16.96 |
| March 2001 | $8.62 | $17.70 |
| February 2001 | $8.09 | $16.62 |
| January 2001 | $8.04 | $16.63 |
| December 2000 | $10.34 | $21.38 |
| November 2000 | $7.93 | $16.50 |
| October 2000 | $8.08 | $16.81 |
| September 2000 | $7.87 | $16.38 |
| August 2000 | $7.33 | $15.25 |
| July 2000 | $6.66 | $13.94 |
| June 2000 | $7.16 | $15 |
| May 2000 | $8.07 | $17 |
| April 2000 | $6.91 | $14.56 |
| March 2000 | $8.75 | $18.44 |
| February 2000 | $7.30 | $15.50 |
| January 2000 | $8.81 | $18.69 |
| December 1999 | $9.25 | $19.62 |
| November 1999 | $10.34 | $21.94 |
| October 1999 | $13.22 | $28.19 |
| September 1999 | $12.11 | $25.81 |
| August 1999 | $14.13 | $30.12 |
| July 1999 | $11.78 | $25.19 |
| June 1999 | $12.71 | $27.19 |
| May 1999 | $12.10 | $25.88 |
| April 1999 | $10.60 | $22.75 |
| March 1999 | $10.81 | $23.19 |
| February 1999 | $10.89 | $23.44 |
| January 1999 | $11.15 | $24 |
| December 1998 | $13.24 | $28.50 |
| November 1998 | $13.05 | $28.19 |
| October 1998 | $13.25 | $28.62 |
| September 1998 | $13.89 | $30 |
| August 1998 | $12.91 | $27.88 |
| July 1998 | $14.43 | $31.25 |
| June 1998 | $15.93 | $34.50 |
| May 1998 | $15.24 | $33 |
| April 1998 | $15.83 | $34.38 |
| March 1998 | $16.18 | $35.12 |
| February 1998 | $16.35 | $35.50 |
| January 1998 | $14.76 | $32.12 |
| December 1997 | $13.07 | $28.44 |
| November 1997 | $12.84 | $55.88 |
| October 1997 | $12.89 | $56.25 |
| September 1997 | $12.86 | $56.12 |
| August 1997 | $12.52 | $54.62 |
| July 1997 | $12.34 | $54 |
| June 1997 | $11.20 | $49 |
| May 1997 | $11.03 | $48.25 |
| April 1997 | $10.68 | $46.88 |
| March 1997 | $10.06 | $44.12 |
| February 1997 | $9.77 | $42.88 |
| January 1997 | $9.71 | $42.75 |
| December 1996 | $9.17 | $40.38 |
| November 1996 | $8.58 | $37.75 |
| October 1996 | $7.76 | $34.25 |
| September 1996 | $7.45 | $32.88 |
| August 1996 | $7.79 | $34.38 |
| July 1996 | $7.06 | $31.25 |
| June 1996 | $7.17 | $31.75 |
| May 1996 | $7.20 | $31.88 |
| April 1996 | $7.40 | $32.88 |
| March 1996 | $6.86 | $30.50 |
| February 1996 | $7.40 | $32.88 |
| January 1996 | $7.43 | $33.12 |
| December 1995 | $7.01 | $31.25 |
| November 1995 | $6.50 | $29 |
| October 1995 | $5.95 | $26.62 |
| September 1995 | $6.15 | $27.50 |
| August 1995 | $6.34 | $28.38 |
| July 1995 | $5.71 | $25.62 |
| June 1995 | $5.12 | $23 |
| May 1995 | $5.12 | $23 |
| April 1995 | $4.58 | $20.62 |
| March 1995 | $4.91 | $22.12 |
| February 1995 | $5.33 | $24 |
| January 1995 | $4.81 | $21.75 |
| December 1994 | $4.70 | $21.25 |
| November 1994 | $4.42 | $20 |
| October 1994 | $4.76 | $21.62 |
| September 1994 | $5.37 | $24.38 |
| August 1994 | $5.92 | $26.88 |
| July 1994 | $5.85 | $26.62 |
| June 1994 | $5.99 | $27.25 |
| May 1994 | $5.93 | $27 |
| April 1994 | $6.02 | $27.50 |
| March 1994 | $5.26 | $24 |
| February 1994 | $5.23 | $23.88 |
| January 1994 | $5.27 | $24.12 |
| December 1993 | $5.46 | $25 |
| November 1993 | $5.05 | $23.12 |
| October 1993 | $5.66 | $26 |
| September 1993 | $5.75 | $26.38 |
| August 1993 | $6.32 | $29 |
| July 1993 | $5.82 | $26.75 |
| June 1993 | $5.44 | $25 |
| May 1993 | $5.33 | $24.50 |
| April 1993 | $6.07 | $28 |
| March 1993 | $6.05 | $27.88 |
| February 1993 | $6.13 | $28.25 |
| January 1993 | $5.93 | $27.38 |
| December 1992 | $6.20 | $28.62 |
| November 1992 | $5.74 | $26.50 |
| October 1992 | $5.78 | $26.75 |
| September 1992 | $5.24 | $24.25 |
| August 1992 | $5.05 | $23.38 |
| July 1992 | $5.34 | $24.75 |
| June 1992 | $4.34 | $20.12 |
| May 1992 | $4.04 | $18.75 |
| April 1992 | $4.35 | $20.25 |
| March 1992 | $4.68 | $21.75 |
| February 1992 | $4.54 | $21.12 |
| January 1992 | $4.56 | $21.25 |
| December 1991 | $4.77 | $22.25 |
| November 1991 | $3.81 | $17.75 |
HMN
Price: $51.18
52 week price:
Dividend Yield: 2.72%
5-year range yield:
Forward Dividend Yield: 2.77%
Payout Ratio: 70.83%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 4.03 USD
P/E Ratio: 13.11
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 127336
Ebitda: 100.6 millionMarket Capitalization: 2.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 3.08%
DGR5: 3.27%
DGR10: 3.70%
DGR20: 7.35%