Horace Mann Educators Corporati - Price History
Monthly price history for HMN (Horace Mann Educators Corporati)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $36.57 | $36.57 |
| March 2024 | $36.99 | $36.99 |
| February 2024 | $35.84 | $36.19 |
| January 2024 | $36.47 | $36.83 |
| December 2023 | $32.38 | $32.70 |
| November 2023 | $32.81 | $33.46 |
| October 2023 | $31.11 | $31.73 |
| September 2023 | $28.81 | $29.38 |
| August 2023 | $27.78 | $28.66 |
| July 2023 | $29.21 | $30.13 |
| June 2023 | $28.75 | $29.66 |
| May 2023 | $28.82 | $30.05 |
| April 2023 | $30 | $31.28 |
| March 2023 | $32.11 | $33.48 |
| February 2023 | $35.11 | $36.96 |
| January 2023 | $33.82 | $35.61 |
| December 2022 | $35.50 | $37.37 |
| November 2022 | $36.34 | $38.59 |
| October 2022 | $37.16 | $39.46 |
| September 2022 | $33.23 | $35.29 |
| August 2022 | $33.39 | $35.77 |
| July 2022 | $31.97 | $34.25 |
| June 2022 | $35.82 | $38.38 |
| May 2022 | $37.43 | $40.46 |
| April 2022 | $36.86 | $39.85 |
| March 2022 | $38.69 | $41.83 |
| February 2022 | $38.17 | $41.59 |
| January 2022 | $34.89 | $38.01 |
| December 2021 | $35.52 | $38.70 |
| November 2021 | $33.75 | $37.07 |
| October 2021 | $35.67 | $39.18 |
| September 2021 | $36.22 | $39.79 |
| August 2021 | $37.03 | $41 |
| July 2021 | $35.96 | $39.81 |
| June 2021 | $33.80 | $37.42 |
| May 2021 | $35.72 | $39.87 |
| April 2021 | $35.93 | $40.10 |
| March 2021 | $38.72 | $43.21 |
| February 2021 | $34.29 | $38.54 |
| January 2021 | $34.85 | $39.17 |
| December 2020 | $37.40 | $42.04 |
| November 2020 | $35.27 | $39.92 |
| October 2020 | $29.96 | $33.91 |
| September 2020 | $29.51 | $33.40 |
| August 2020 | $34.22 | $39.06 |
| July 2020 | $32.92 | $37.58 |
| June 2020 | $32.18 | $36.73 |
| May 2020 | $31.73 | $36.52 |
| April 2020 | $30.55 | $35.16 |
| March 2020 | $31.79 | $36.59 |
| February 2020 | $33.56 | $38.93 |
| January 2020 | $37.08 | $43.01 |
| December 2019 | $37.64 | $43.66 |
| November 2019 | $37.18 | $43.41 |
| October 2019 | $37.31 | $43.56 |
| September 2019 | $39.68 | $46.33 |
| August 2019 | $37.35 | $43.87 |
| July 2019 | $36.98 | $43.44 |
| June 2019 | $34.30 | $40.29 |
| May 2019 | $34.24 | $40.51 |
| April 2019 | $32.61 | $38.58 |
| March 2019 | $29.76 | $35.21 |
| February 2019 | $32.88 | $39.19 |
| January 2019 | $34.94 | $41.65 |
| December 2018 | $31.42 | $37.45 |
| November 2018 | $33.54 | $40.28 |
| October 2018 | $32.70 | $39.28 |
| September 2018 | $37.38 | $44.90 |
| August 2018 | $38.31 | $46.30 |
| July 2018 | $36.16 | $43.70 |
| June 2018 | $36.90 | $44.60 |
| May 2018 | $36.34 | $44.20 |
| April 2018 | $36.75 | $44.70 |
| March 2018 | $35.15 | $42.75 |
| February 2018 | $33.61 | $41.15 |
| January 2018 | $33.74 | $41.30 |
| December 2017 | $36.02 | $44.10 |
| November 2017 | $37.90 | $46.70 |
| October 2017 | $35.55 | $43.80 |
| September 2017 | $31.94 | $39.35 |
| August 2017 | $28.32 | $35.15 |
| July 2017 | $29.73 | $36.90 |
| June 2017 | $30.45 | $37.80 |
| May 2017 | $30.61 | $38.25 |
| April 2017 | $30.93 | $38.65 |
| March 2017 | $32.85 | $41.05 |
| February 2017 | $33.31 | $41.90 |
| January 2017 | $32.87 | $41.35 |
| December 2016 | $34.02 | $42.80 |
| November 2016 | $31.72 | $40.15 |
| October 2016 | $28.40 | $35.95 |
| September 2016 | $28.95 | $36.65 |
| August 2016 | $28.66 | $36.55 |
| July 2016 | $26.80 | $34.18 |
| June 2016 | $26.49 | $33.79 |
| May 2016 | $26.50 | $34.06 |
| April 2016 | $24.20 | $31.10 |
| March 2016 | $24.66 | $31.69 |
| February 2016 | $23.77 | $30.81 |
| January 2016 | $23.70 | $30.72 |
| December 2015 | $25.60 | $33.18 |
| November 2015 | $26.75 | $34.93 |
| October 2015 | $26.22 | $34.24 |
| September 2015 | $25.44 | $33.22 |
| August 2015 | $25.25 | $33.22 |
| July 2015 | $26.78 | $35.24 |
| June 2015 | $27.65 | $36.38 |
| May 2015 | $25.97 | $34.42 |
| April 2015 | $25.63 | $33.97 |
| March 2015 | $25.80 | $34.20 |
| February 2015 | $24.13 | $32.23 |
| January 2015 | $22.82 | $30.47 |
| December 2014 | $24.85 | $33.18 |
| November 2014 | $23.27 | $31.30 |
| October 2014 | $22.61 | $30.41 |
| September 2014 | $21.20 | $28.51 |
| August 2014 | $21.98 | $29.80 |
| July 2014 | $21.13 | $28.65 |
| June 2014 | $23.07 | $31.27 |
| May 2014 | $21.39 | $29.21 |
| April 2014 | $22.02 | $30.07 |
| March 2014 | $21.23 | $29 |
| February 2014 | $20.78 | $28.61 |
| January 2014 | $20.27 | $27.90 |
| December 2013 | $22.91 | $31.54 |
| November 2013 | $22.17 | $30.72 |
| October 2013 | $19.99 | $27.70 |
| September 2013 | $20.48 | $28.38 |
| August 2013 | $18.89 | $26.36 |
| July 2013 | $20.31 | $28.34 |
| June 2013 | $17.47 | $24.38 |
| May 2013 | $17.27 | $24.30 |
| April 2013 | $16.03 | $22.55 |
| March 2013 | $14.82 | $20.85 |
| February 2013 | $14.41 | $20.46 |
| January 2013 | $15.31 | $21.74 |
| December 2012 | $14.06 | $19.96 |
| November 2012 | $13.35 | $19.12 |
| October 2012 | $13.42 | $19.21 |
| September 2012 | $12.65 | $18.11 |
| August 2012 | $12.18 | $17.57 |
| July 2012 | $12.09 | $17.44 |
| June 2012 | $12.12 | $17.48 |
| May 2012 | $11.78 | $17.11 |
| April 2012 | $12.08 | $17.55 |
| March 2012 | $12.13 | $17.62 |
| February 2012 | $11.84 | $17.33 |
| January 2012 | $10.68 | $15.64 |
| December 2011 | $9.37 | $13.71 |
| November 2011 | $8.26 | $12.21 |
| October 2011 | $9.10 | $13.45 |
| September 2011 | $7.72 | $11.41 |
| August 2011 | $8.93 | $13.32 |
| July 2011 | $9.76 | $14.56 |
| June 2011 | $10.46 | $15.61 |
| May 2011 | $10.86 | $16.32 |
| April 2011 | $11.90 | $17.88 |
| March 2011 | $11.18 | $16.80 |
| February 2011 | $11.20 | $16.95 |
| January 2011 | $11.42 | $17.28 |
| December 2010 | $11.92 | $18.04 |
| November 2010 | $10.73 | $16.33 |
| October 2010 | $12.28 | $18.69 |
| September 2010 | $11.68 | $17.78 |
| August 2010 | $10.72 | $16.40 |
| July 2010 | $11 | $16.82 |
| June 2010 | $10.01 | $15.30 |
| May 2010 | $10 | $15.37 |
| April 2010 | $11.19 | $17.21 |
| March 2010 | $9.80 | $15.06 |
| February 2010 | $8.69 | $13.44 |
| January 2010 | $7.75 | $11.99 |
| December 2009 | $8.08 | $12.50 |
| November 2009 | $7.72 | $12.02 |
| October 2009 | $7.99 | $12.43 |
| September 2009 | $8.98 | $13.97 |
| August 2009 | $7.84 | $12.25 |
| July 2009 | $7.27 | $11.35 |
| June 2009 | $6.38 | $9.97 |
| May 2009 | $5.75 | $9.03 |
| April 2009 | $5.59 | $8.78 |
| March 2009 | $5.33 | $8.37 |
| February 2009 | $4.86 | $7.69 |
| January 2009 | $5.91 | $9.35 |
| December 2008 | $5.81 | $9.19 |
| November 2008 | $5.36 | $8.52 |
| October 2008 | $5 | $7.96 |
| September 2008 | $8.09 | $12.87 |
| August 2008 | $9.30 | $14.90 |
| July 2008 | $8.65 | $13.86 |
| June 2008 | $8.75 | $14.02 |
| May 2008 | $10.10 | $16.29 |
| April 2008 | $10.49 | $16.92 |
| March 2008 | $10.84 | $17.48 |
| February 2008 | $10.71 | $17.38 |
| January 2008 | $11.30 | $18.34 |
| December 2007 | $11.67 | $18.94 |
| November 2007 | $11.98 | $19.56 |
| October 2007 | $12.68 | $20.69 |
| September 2007 | $12.08 | $19.71 |
| August 2007 | $11.79 | $19.34 |
| July 2007 | $10.87 | $17.83 |
| June 2007 | $12.95 | $21.24 |
| May 2007 | $13.54 | $22.32 |
| April 2007 | $12.76 | $21.04 |
| March 2007 | $12.46 | $20.55 |
| February 2007 | $12.21 | $20.24 |
| January 2007 | $11.96 | $19.83 |
| December 2006 | $12.19 | $20.20 |
| November 2006 | $12.14 | $20.22 |
| October 2006 | $12.09 | $20.14 |
| September 2006 | $11.54 | $19.23 |
| August 2006 | $10.96 | $18.36 |
| July 2006 | $10.13 | $16.97 |
| June 2006 | $10.12 | $16.95 |
| May 2006 | $9.94 | $16.75 |
| April 2006 | $10.33 | $17.41 |
| March 2006 | $11.15 | $18.80 |
| February 2006 | $11 | $18.65 |
| January 2006 | $11.56 | $19.59 |
| December 2005 | $11.18 | $18.96 |
| November 2005 | $11.11 | $18.94 |
| October 2005 | $11.38 | $19.41 |
| September 2005 | $11.60 | $19.78 |
| August 2005 | $11.42 | $19.58 |
| July 2005 | $11.66 | $19.98 |
| June 2005 | $10.98 | $18.82 |
| May 2005 | $10.56 | $18.20 |
| April 2005 | $9.50 | $16.38 |
| March 2005 | $10.29 | $17.74 |
| February 2005 | $10.82 | $18.76 |
| January 2005 | $10.62 | $18.42 |
| December 2004 | $11 | $19.08 |
| November 2004 | $10.90 | $19 |
| October 2004 | $9.75 | $17 |
| September 2004 | $10.08 | $17.58 |
| August 2004 | $9.67 | $16.97 |
| July 2004 | $9.55 | $16.76 |
| June 2004 | $9.96 | $17.48 |
| May 2004 | $9.59 | $16.93 |
| April 2004 | $8.84 | $15.61 |
| March 2004 | $8.90 | $15.72 |
| February 2004 | $8.52 | $15.14 |
| January 2004 | $8.78 | $15.60 |
| December 2003 | $7.86 | $13.97 |
| November 2003 | $7.54 | $13.51 |
| October 2003 | $7.40 | $13.25 |
| September 2003 | $8.10 | $14.51 |
| August 2003 | $8.36 | $15.08 |
| July 2003 | $8.60 | $15.51 |
| June 2003 | $8.94 | $16.13 |
| May 2003 | $8.34 | $15.15 |
| April 2003 | $8.13 | $14.77 |
| March 2003 | $7.22 | $13.12 |
| February 2003 | $7.52 | $13.77 |
| January 2003 | $7.84 | $14.36 |
| December 2002 | $8.38 | $15.33 |
| November 2002 | $8.67 | $15.97 |
| October 2002 | $8.14 | $15.01 |
| September 2002 | $7.98 | $14.70 |
| August 2002 | $8.64 | $16.03 |
| July 2002 | $9.19 | $17.05 |
| June 2002 | $10.07 | $18.67 |
| May 2002 | $10.97 | $20.35 |
| April 2002 | $12.85 | $23.95 |
| March 2002 | $12.07 | $22.51 |
| February 2002 | $12.09 | $22.54 |
| January 2002 | $10.68 | $20.01 |
| December 2001 | $11.33 | $21.22 |
| November 2001 | $10.26 | $19.32 |
| October 2001 | $10.06 | $18.95 |
| September 2001 | $9.37 | $17.65 |
| August 2001 | $10.73 | $20.20 |
| July 2001 | $10.90 | $20.64 |
| June 2001 | $11.38 | $21.55 |
| May 2001 | $11.18 | $21.16 |
| April 2001 | $8.91 | $16.96 |
| March 2001 | $9.30 | $17.70 |
| February 2001 | $8.73 | $16.62 |
| January 2001 | $8.68 | $16.63 |
| December 2000 | $11.16 | $21.38 |
| November 2000 | $8.56 | $16.50 |
| October 2000 | $8.72 | $16.81 |
| September 2000 | $8.50 | $16.38 |
| August 2000 | $7.91 | $15.25 |
| July 2000 | $7.18 | $13.94 |
| June 2000 | $7.73 | $15 |
| May 2000 | $8.71 | $17 |
| April 2000 | $7.46 | $14.56 |
| March 2000 | $9.44 | $18.44 |
| February 2000 | $7.88 | $15.50 |
| January 2000 | $9.50 | $18.69 |
| December 1999 | $9.98 | $19.62 |
| November 1999 | $11.16 | $21.94 |
| October 1999 | $14.27 | $28.19 |
| September 1999 | $13.07 | $25.81 |
| August 1999 | $15.25 | $30.12 |
| July 1999 | $12.71 | $25.19 |
| June 1999 | $13.72 | $27.19 |
| May 1999 | $13.06 | $25.88 |
| April 1999 | $11.44 | $22.75 |
| March 1999 | $11.66 | $23.19 |
| February 1999 | $11.75 | $23.44 |
| January 1999 | $12.03 | $24 |
| December 1998 | $14.29 | $28.50 |
| November 1998 | $14.08 | $28.19 |
| October 1998 | $14.30 | $28.62 |
| September 1998 | $14.99 | $30 |
| August 1998 | $13.93 | $27.88 |
| July 1998 | $15.57 | $31.25 |
| June 1998 | $17.19 | $34.50 |
| May 1998 | $16.44 | $33 |
| April 1998 | $17.09 | $34.38 |
| March 1998 | $17.46 | $35.12 |
| February 1998 | $17.65 | $35.50 |
| January 1998 | $15.93 | $32.12 |
| December 1997 | $14.10 | $28.44 |
| November 1997 | $13.86 | $55.88 |
| October 1997 | $13.91 | $56.25 |
| September 1997 | $13.88 | $56.12 |
| August 1997 | $13.51 | $54.62 |
| July 1997 | $13.32 | $54 |
| June 1997 | $12.09 | $49 |
| May 1997 | $11.90 | $48.25 |
| April 1997 | $11.53 | $46.88 |
| March 1997 | $10.85 | $44.12 |
| February 1997 | $10.55 | $42.88 |
| January 1997 | $10.48 | $42.75 |
| December 1996 | $9.90 | $40.38 |
| November 1996 | $9.26 | $37.75 |
| October 1996 | $8.37 | $34.25 |
| September 1996 | $8.04 | $32.88 |
| August 1996 | $8.40 | $34.38 |
| July 1996 | $7.62 | $31.25 |
| June 1996 | $7.74 | $31.75 |
| May 1996 | $7.77 | $31.88 |
| April 1996 | $7.98 | $32.88 |
| March 1996 | $7.41 | $30.50 |
| February 1996 | $7.98 | $32.88 |
| January 1996 | $8.02 | $33.12 |
| December 1995 | $7.56 | $31.25 |
| November 1995 | $7.02 | $29 |
| October 1995 | $6.42 | $26.62 |
| September 1995 | $6.64 | $27.50 |
| August 1995 | $6.85 | $28.38 |
| July 1995 | $6.16 | $25.62 |
| June 1995 | $5.53 | $23 |
| May 1995 | $5.53 | $23 |
| April 1995 | $4.94 | $20.62 |
| March 1995 | $5.30 | $22.12 |
| February 1995 | $5.75 | $24 |
| January 1995 | $5.19 | $21.75 |
| December 1994 | $5.07 | $21.25 |
| November 1994 | $4.77 | $20 |
| October 1994 | $5.14 | $21.62 |
| September 1994 | $5.80 | $24.38 |
| August 1994 | $6.39 | $26.88 |
| July 1994 | $6.31 | $26.62 |
| June 1994 | $6.46 | $27.25 |
| May 1994 | $6.40 | $27 |
| April 1994 | $6.50 | $27.50 |
| March 1994 | $5.68 | $24 |
| February 1994 | $5.65 | $23.88 |
| January 1994 | $5.69 | $24.12 |
| December 1993 | $5.89 | $25 |
| November 1993 | $5.45 | $23.12 |
| October 1993 | $6.11 | $26 |
| September 1993 | $6.20 | $26.38 |
| August 1993 | $6.82 | $29 |
| July 1993 | $6.28 | $26.75 |
| June 1993 | $5.87 | $25 |
| May 1993 | $5.75 | $24.50 |
| April 1993 | $6.56 | $28 |
| March 1993 | $6.53 | $27.88 |
| February 1993 | $6.61 | $28.25 |
| January 1993 | $6.40 | $27.38 |
| December 1992 | $6.69 | $28.62 |
| November 1992 | $6.19 | $26.50 |
| October 1992 | $6.24 | $26.75 |
| September 1992 | $5.65 | $24.25 |
| August 1992 | $5.45 | $23.38 |
| July 1992 | $5.76 | $24.75 |
| June 1992 | $4.68 | $20.12 |
| May 1992 | $4.36 | $18.75 |
| April 1992 | $4.70 | $20.25 |
| March 1992 | $5.05 | $21.75 |
| February 1992 | $4.90 | $21.12 |
| January 1992 | $4.92 | $21.25 |
| December 1991 | $5.15 | $22.25 |
| November 1991 | $4.11 | $17.75 |
HMN
List: Contenders
Price: $36.36
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.74%
Payout Ratio: 124.77%
Payout Ratio Range:
Dividend Per Share: 1.36 USD
Earnings Per Share: 1.09 USD
P/E Ratio: 34.61
Exchange: NYQ
Sector: Financial Services
Industry: Insurance - Property & Casualty
Volume: 127336
Ebitda: 100.6 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 3.53%
DGR5: 3.05%
DGR10: 8.03%
DGR20: 6.86%