Horace Mann Educators Corporation ( HMN) - Price History
Monthly price history for HMN (Horace Mann Educators Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $51.58 | $51.58 |
| June 2026 | $51.65 | $51.65 |
| May 2026 | $45.73 | $45.73 |
| April 2026 | $45.44 | $45.44 |
| March 2026 | $42.68 | $42.68 |
| February 2026 | $43.14 | $43.51 |
| January 2026 | $44.43 | $44.81 |
| December 2025 | $45.79 | $46.18 |
| November 2025 | $45.05 | $45.78 |
| October 2025 | $43.99 | $44.71 |
| September 2025 | $44.45 | $45.17 |
| August 2025 | $44.91 | $45.98 |
| July 2025 | $41.54 | $42.53 |
| June 2025 | $41.97 | $42.97 |
| May 2025 | $42.07 | $43.43 |
| April 2025 | $40.24 | $41.54 |
| March 2025 | $41.39 | $42.73 |
| February 2025 | $40.66 | $42.33 |
| January 2025 | $37.11 | $38.63 |
| December 2024 | $37.68 | $39.23 |
| November 2024 | $39.89 | $41.87 |
| October 2024 | $35.48 | $37.24 |
| September 2024 | $33.30 | $34.95 |
| August 2024 | $33.59 | $35.61 |
| July 2024 | $32.61 | $34.57 |
| June 2024 | $30.77 | $32.62 |
| May 2024 | $31.91 | $34.17 |
| April 2024 | $34.42 | $36.86 |
| March 2024 | $34.54 | $36.99 |
| February 2024 | $33.46 | $36.19 |
| January 2024 | $34.06 | $36.83 |
| December 2023 | $30.24 | $32.70 |
| November 2023 | $30.64 | $33.46 |
| October 2023 | $29.05 | $31.73 |
| September 2023 | $26.90 | $29.38 |
| August 2023 | $25.94 | $28.66 |
| July 2023 | $27.27 | $30.13 |
| June 2023 | $26.84 | $29.66 |
| May 2023 | $26.91 | $30.05 |
| April 2023 | $28.01 | $31.28 |
| March 2023 | $29.98 | $33.48 |
| February 2023 | $32.78 | $36.96 |
| January 2023 | $31.58 | $35.61 |
| December 2022 | $33.14 | $37.37 |
| November 2022 | $33.93 | $38.59 |
| October 2022 | $34.69 | $39.46 |
| September 2022 | $31.03 | $35.29 |
| August 2022 | $31.17 | $35.77 |
| July 2022 | $29.85 | $34.25 |
| June 2022 | $33.45 | $38.38 |
| May 2022 | $34.95 | $40.46 |
| April 2022 | $34.42 | $39.85 |
| March 2022 | $36.13 | $41.83 |
| February 2022 | $35.64 | $41.59 |
| January 2022 | $32.58 | $38.01 |
| December 2021 | $33.17 | $38.70 |
| November 2021 | $31.51 | $37.07 |
| October 2021 | $33.30 | $39.18 |
| September 2021 | $33.82 | $39.79 |
| August 2021 | $34.58 | $41 |
| July 2021 | $33.58 | $39.81 |
| June 2021 | $31.56 | $37.42 |
| May 2021 | $33.36 | $39.87 |
| April 2021 | $33.55 | $40.10 |
| March 2021 | $36.15 | $43.21 |
| February 2021 | $32.02 | $38.54 |
| January 2021 | $32.54 | $39.17 |
| December 2020 | $34.92 | $42.04 |
| November 2020 | $32.93 | $39.92 |
| October 2020 | $27.97 | $33.91 |
| September 2020 | $27.55 | $33.40 |
| August 2020 | $31.95 | $39.06 |
| July 2020 | $30.74 | $37.58 |
| June 2020 | $30.04 | $36.73 |
| May 2020 | $29.62 | $36.52 |
| April 2020 | $28.52 | $35.16 |
| March 2020 | $29.68 | $36.59 |
| February 2020 | $31.34 | $38.93 |
| January 2020 | $34.62 | $43.01 |
| December 2019 | $35.14 | $43.66 |
| November 2019 | $34.72 | $43.41 |
| October 2019 | $34.84 | $43.56 |
| September 2019 | $37.05 | $46.33 |
| August 2019 | $34.87 | $43.87 |
| July 2019 | $34.53 | $43.44 |
| June 2019 | $32.03 | $40.29 |
| May 2019 | $31.97 | $40.51 |
| April 2019 | $30.45 | $38.58 |
| March 2019 | $27.79 | $35.21 |
| February 2019 | $30.70 | $39.19 |
| January 2019 | $32.62 | $41.65 |
| December 2018 | $29.33 | $37.45 |
| November 2018 | $31.31 | $40.28 |
| October 2018 | $30.54 | $39.28 |
| September 2018 | $34.90 | $44.90 |
| August 2018 | $35.77 | $46.30 |
| July 2018 | $33.76 | $43.70 |
| June 2018 | $34.46 | $44.60 |
| May 2018 | $33.93 | $44.20 |
| April 2018 | $34.31 | $44.70 |
| March 2018 | $32.82 | $42.75 |
| February 2018 | $31.38 | $41.15 |
| January 2018 | $31.50 | $41.30 |
| December 2017 | $33.63 | $44.10 |
| November 2017 | $35.39 | $46.70 |
| October 2017 | $33.19 | $43.80 |
| September 2017 | $29.82 | $39.35 |
| August 2017 | $26.44 | $35.15 |
| July 2017 | $27.76 | $36.90 |
| June 2017 | $28.43 | $37.80 |
| May 2017 | $28.58 | $38.25 |
| April 2017 | $28.88 | $38.65 |
| March 2017 | $30.67 | $41.05 |
| February 2017 | $31.10 | $41.90 |
| January 2017 | $30.69 | $41.35 |
| December 2016 | $31.77 | $42.80 |
| November 2016 | $29.62 | $40.15 |
| October 2016 | $26.52 | $35.95 |
| September 2016 | $27.03 | $36.65 |
| August 2016 | $26.76 | $36.55 |
| July 2016 | $25.02 | $34.18 |
| June 2016 | $24.74 | $33.79 |
| May 2016 | $24.74 | $34.06 |
| April 2016 | $22.59 | $31.10 |
| March 2016 | $23.02 | $31.69 |
| February 2016 | $22.19 | $30.81 |
| January 2016 | $22.13 | $30.72 |
| December 2015 | $23.90 | $33.18 |
| November 2015 | $24.98 | $34.93 |
| October 2015 | $24.48 | $34.24 |
| September 2015 | $23.75 | $33.22 |
| August 2015 | $23.58 | $33.22 |
| July 2015 | $25.01 | $35.24 |
| June 2015 | $25.82 | $36.38 |
| May 2015 | $24.25 | $34.42 |
| April 2015 | $23.93 | $33.97 |
| March 2015 | $24.09 | $34.20 |
| February 2015 | $22.53 | $32.23 |
| January 2015 | $21.30 | $30.47 |
| December 2014 | $23.20 | $33.18 |
| November 2014 | $21.73 | $31.30 |
| October 2014 | $21.11 | $30.41 |
| September 2014 | $19.79 | $28.51 |
| August 2014 | $20.52 | $29.80 |
| July 2014 | $19.73 | $28.65 |
| June 2014 | $21.54 | $31.27 |
| May 2014 | $19.97 | $29.21 |
| April 2014 | $20.56 | $30.07 |
| March 2014 | $19.82 | $29 |
| February 2014 | $19.40 | $28.61 |
| January 2014 | $18.92 | $27.90 |
| December 2013 | $21.39 | $31.54 |
| November 2013 | $20.70 | $30.72 |
| October 2013 | $18.67 | $27.70 |
| September 2013 | $19.12 | $28.38 |
| August 2013 | $17.64 | $26.36 |
| July 2013 | $18.96 | $28.34 |
| June 2013 | $16.31 | $24.38 |
| May 2013 | $16.13 | $24.30 |
| April 2013 | $14.96 | $22.55 |
| March 2013 | $13.84 | $20.85 |
| February 2013 | $13.45 | $20.46 |
| January 2013 | $14.29 | $21.74 |
| December 2012 | $13.12 | $19.96 |
| November 2012 | $12.47 | $19.12 |
| October 2012 | $12.53 | $19.21 |
| September 2012 | $11.81 | $18.11 |
| August 2012 | $11.38 | $17.57 |
| July 2012 | $11.29 | $17.44 |
| June 2012 | $11.32 | $17.48 |
| May 2012 | $10.99 | $17.11 |
| April 2012 | $11.28 | $17.55 |
| March 2012 | $11.32 | $17.62 |
| February 2012 | $11.05 | $17.33 |
| January 2012 | $9.98 | $15.64 |
| December 2011 | $8.74 | $13.71 |
| November 2011 | $7.71 | $12.21 |
| October 2011 | $8.49 | $13.45 |
| September 2011 | $7.20 | $11.41 |
| August 2011 | $8.34 | $13.32 |
| July 2011 | $9.11 | $14.56 |
| June 2011 | $9.77 | $15.61 |
| May 2011 | $10.14 | $16.32 |
| April 2011 | $11.11 | $17.88 |
| March 2011 | $10.44 | $16.80 |
| February 2011 | $10.46 | $16.95 |
| January 2011 | $10.66 | $17.28 |
| December 2010 | $11.13 | $18.04 |
| November 2010 | $10.02 | $16.33 |
| October 2010 | $11.46 | $18.69 |
| September 2010 | $10.91 | $17.78 |
| August 2010 | $10.01 | $16.40 |
| July 2010 | $10.27 | $16.82 |
| June 2010 | $9.34 | $15.30 |
| May 2010 | $9.33 | $15.37 |
| April 2010 | $10.45 | $17.21 |
| March 2010 | $9.15 | $15.06 |
| February 2010 | $8.12 | $13.44 |
| January 2010 | $7.24 | $11.99 |
| December 2009 | $7.55 | $12.50 |
| November 2009 | $7.21 | $12.02 |
| October 2009 | $7.46 | $12.43 |
| September 2009 | $8.38 | $13.97 |
| August 2009 | $7.32 | $12.25 |
| July 2009 | $6.79 | $11.35 |
| June 2009 | $5.96 | $9.97 |
| May 2009 | $5.37 | $9.03 |
| April 2009 | $5.22 | $8.78 |
| March 2009 | $4.98 | $8.37 |
| February 2009 | $4.54 | $7.69 |
| January 2009 | $5.52 | $9.35 |
| December 2008 | $5.42 | $9.19 |
| November 2008 | $5 | $8.52 |
| October 2008 | $4.67 | $7.96 |
| September 2008 | $7.55 | $12.87 |
| August 2008 | $8.68 | $14.90 |
| July 2008 | $8.07 | $13.86 |
| June 2008 | $8.16 | $14.02 |
| May 2008 | $9.43 | $16.29 |
| April 2008 | $9.79 | $16.92 |
| March 2008 | $10.12 | $17.48 |
| February 2008 | $10 | $17.38 |
| January 2008 | $10.55 | $18.34 |
| December 2007 | $10.89 | $18.94 |
| November 2007 | $11.19 | $19.56 |
| October 2007 | $11.84 | $20.69 |
| September 2007 | $11.27 | $19.71 |
| August 2007 | $11 | $19.34 |
| July 2007 | $10.15 | $17.83 |
| June 2007 | $12.09 | $21.24 |
| May 2007 | $12.64 | $22.32 |
| April 2007 | $11.91 | $21.04 |
| March 2007 | $11.64 | $20.55 |
| February 2007 | $11.40 | $20.24 |
| January 2007 | $11.17 | $19.83 |
| December 2006 | $11.38 | $20.20 |
| November 2006 | $11.33 | $20.22 |
| October 2006 | $11.28 | $20.14 |
| September 2006 | $10.78 | $19.23 |
| August 2006 | $10.23 | $18.36 |
| July 2006 | $9.46 | $16.97 |
| June 2006 | $9.44 | $16.95 |
| May 2006 | $9.28 | $16.75 |
| April 2006 | $9.64 | $17.41 |
| March 2006 | $10.41 | $18.80 |
| February 2006 | $10.27 | $18.65 |
| January 2006 | $10.79 | $19.59 |
| December 2005 | $10.44 | $18.96 |
| November 2005 | $10.37 | $18.94 |
| October 2005 | $10.63 | $19.41 |
| September 2005 | $10.83 | $19.78 |
| August 2005 | $10.66 | $19.58 |
| July 2005 | $10.88 | $19.98 |
| June 2005 | $10.25 | $18.82 |
| May 2005 | $9.85 | $18.20 |
| April 2005 | $8.87 | $16.38 |
| March 2005 | $9.60 | $17.74 |
| February 2005 | $10.10 | $18.76 |
| January 2005 | $9.92 | $18.42 |
| December 2004 | $10.27 | $19.08 |
| November 2004 | $10.17 | $19 |
| October 2004 | $9.10 | $17 |
| September 2004 | $9.41 | $17.58 |
| August 2004 | $9.03 | $16.97 |
| July 2004 | $8.92 | $16.76 |
| June 2004 | $9.30 | $17.48 |
| May 2004 | $8.95 | $16.93 |
| April 2004 | $8.25 | $15.61 |
| March 2004 | $8.31 | $15.72 |
| February 2004 | $7.95 | $15.14 |
| January 2004 | $8.19 | $15.60 |
| December 2003 | $7.34 | $13.97 |
| November 2003 | $7.04 | $13.51 |
| October 2003 | $6.90 | $13.25 |
| September 2003 | $7.56 | $14.51 |
| August 2003 | $7.80 | $15.08 |
| July 2003 | $8.03 | $15.51 |
| June 2003 | $8.35 | $16.13 |
| May 2003 | $7.79 | $15.15 |
| April 2003 | $7.59 | $14.77 |
| March 2003 | $6.74 | $13.12 |
| February 2003 | $7.02 | $13.77 |
| January 2003 | $7.32 | $14.36 |
| December 2002 | $7.82 | $15.33 |
| November 2002 | $8.09 | $15.97 |
| October 2002 | $7.60 | $15.01 |
| September 2002 | $7.45 | $14.70 |
| August 2002 | $8.07 | $16.03 |
| July 2002 | $8.58 | $17.05 |
| June 2002 | $9.40 | $18.67 |
| May 2002 | $10.24 | $20.35 |
| April 2002 | $11.99 | $23.95 |
| March 2002 | $11.27 | $22.51 |
| February 2002 | $11.29 | $22.54 |
| January 2002 | $9.97 | $20.01 |
| December 2001 | $10.58 | $21.22 |
| November 2001 | $9.58 | $19.32 |
| October 2001 | $9.39 | $18.95 |
| September 2001 | $8.75 | $17.65 |
| August 2001 | $10.01 | $20.20 |
| July 2001 | $10.18 | $20.64 |
| June 2001 | $10.62 | $21.55 |
| May 2001 | $10.43 | $21.16 |
| April 2001 | $8.32 | $16.96 |
| March 2001 | $8.68 | $17.70 |
| February 2001 | $8.15 | $16.62 |
| January 2001 | $8.10 | $16.63 |
| December 2000 | $10.42 | $21.38 |
| November 2000 | $7.99 | $16.50 |
| October 2000 | $8.14 | $16.81 |
| September 2000 | $7.93 | $16.38 |
| August 2000 | $7.39 | $15.25 |
| July 2000 | $6.70 | $13.94 |
| June 2000 | $7.22 | $15 |
| May 2000 | $8.13 | $17 |
| April 2000 | $6.96 | $14.56 |
| March 2000 | $8.82 | $18.44 |
| February 2000 | $7.36 | $15.50 |
| January 2000 | $8.87 | $18.69 |
| December 1999 | $9.32 | $19.62 |
| November 1999 | $10.42 | $21.94 |
| October 1999 | $13.32 | $28.19 |
| September 1999 | $12.20 | $25.81 |
| August 1999 | $14.23 | $30.12 |
| July 1999 | $11.86 | $25.19 |
| June 1999 | $12.81 | $27.19 |
| May 1999 | $12.19 | $25.88 |
| April 1999 | $10.68 | $22.75 |
| March 1999 | $10.89 | $23.19 |
| February 1999 | $10.97 | $23.44 |
| January 1999 | $11.23 | $24 |
| December 1998 | $13.34 | $28.50 |
| November 1998 | $13.15 | $28.19 |
| October 1998 | $13.35 | $28.62 |
| September 1998 | $13.99 | $30 |
| August 1998 | $13 | $27.88 |
| July 1998 | $14.54 | $31.25 |
| June 1998 | $16.05 | $34.50 |
| May 1998 | $15.35 | $33 |
| April 1998 | $15.95 | $34.38 |
| March 1998 | $16.30 | $35.12 |
| February 1998 | $16.47 | $35.50 |
| January 1998 | $14.87 | $32.12 |
| December 1997 | $13.17 | $28.44 |
| November 1997 | $12.93 | $55.88 |
| October 1997 | $12.98 | $56.25 |
| September 1997 | $12.96 | $56.12 |
| August 1997 | $12.61 | $54.62 |
| July 1997 | $12.43 | $54 |
| June 1997 | $11.28 | $49 |
| May 1997 | $11.11 | $48.25 |
| April 1997 | $10.76 | $46.88 |
| March 1997 | $10.13 | $44.12 |
| February 1997 | $9.84 | $42.88 |
| January 1997 | $9.78 | $42.75 |
| December 1996 | $9.24 | $40.38 |
| November 1996 | $8.64 | $37.75 |
| October 1996 | $7.82 | $34.25 |
| September 1996 | $7.50 | $32.88 |
| August 1996 | $7.84 | $34.38 |
| July 1996 | $7.11 | $31.25 |
| June 1996 | $7.22 | $31.75 |
| May 1996 | $7.25 | $31.88 |
| April 1996 | $7.45 | $32.88 |
| March 1996 | $6.91 | $30.50 |
| February 1996 | $7.45 | $32.88 |
| January 1996 | $7.48 | $33.12 |
| December 1995 | $7.06 | $31.25 |
| November 1995 | $6.55 | $29 |
| October 1995 | $6 | $26.62 |
| September 1995 | $6.19 | $27.50 |
| August 1995 | $6.39 | $28.38 |
| July 1995 | $5.75 | $25.62 |
| June 1995 | $5.16 | $23 |
| May 1995 | $5.16 | $23 |
| April 1995 | $4.61 | $20.62 |
| March 1995 | $4.95 | $22.12 |
| February 1995 | $5.36 | $24 |
| January 1995 | $4.84 | $21.75 |
| December 1994 | $4.73 | $21.25 |
| November 1994 | $4.45 | $20 |
| October 1994 | $4.80 | $21.62 |
| September 1994 | $5.41 | $24.38 |
| August 1994 | $5.96 | $26.88 |
| July 1994 | $5.89 | $26.62 |
| June 1994 | $6.03 | $27.25 |
| May 1994 | $5.98 | $27 |
| April 1994 | $6.07 | $27.50 |
| March 1994 | $5.30 | $24 |
| February 1994 | $5.27 | $23.88 |
| January 1994 | $5.31 | $24.12 |
| December 1993 | $5.50 | $25 |
| November 1993 | $5.09 | $23.12 |
| October 1993 | $5.71 | $26 |
| September 1993 | $5.79 | $26.38 |
| August 1993 | $6.37 | $29 |
| July 1993 | $5.86 | $26.75 |
| June 1993 | $5.48 | $25 |
| May 1993 | $5.37 | $24.50 |
| April 1993 | $6.12 | $28 |
| March 1993 | $6.09 | $27.88 |
| February 1993 | $6.17 | $28.25 |
| January 1993 | $5.97 | $27.38 |
| December 1992 | $6.24 | $28.62 |
| November 1992 | $5.78 | $26.50 |
| October 1992 | $5.82 | $26.75 |
| September 1992 | $5.28 | $24.25 |
| August 1992 | $5.09 | $23.38 |
| July 1992 | $5.38 | $24.75 |
| June 1992 | $4.37 | $20.12 |
| May 1992 | $4.07 | $18.75 |
| April 1992 | $4.39 | $20.25 |
| March 1992 | $4.71 | $21.75 |
| February 1992 | $4.58 | $21.12 |
| January 1992 | $4.59 | $21.25 |
| December 1991 | $4.81 | $22.25 |
| November 1991 | $3.84 | $17.75 |
HMN
List: Contenders
Price: $51.58
52 week price:
Dividend Yield: 2.64%
5-year range yield:
Forward Dividend Yield: 2.79%
Payout Ratio: 70.83%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 3.98 USD
P/E Ratio: 11.13
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: United States
Volume: 127336
Ebitda: 100.6 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 3.08%
DGR5: 3.27%
DGR10: 3.70%
DGR20: 7.35%