HMN: Horace Mann Educators Corp.

As of Monday, December 1st, 2025

$ 45.22

-0.56 -1.22%

Open: 45.59
High: 45.82
Low: 45.01
Volume: 186,432
Previous Close on Friday, November 28th, 2025

$ 45.78

-0.29 -0.63%

Open: 45.85
High: 46.06
Low: 45.54
Volume: 80,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 45.59 45.82 45.01 45.22 186,432 -0.56 -1.22
2025-11-28 45.85 46.06 45.54 45.78 80,611 -0.29 -0.63
2025-11-26 45.71 46.42 45.71 46.07 41,931 +0.22 +0.48
2025-11-25 45.43 46.30 45.41 45.85 28,994 +0.62 +1.37
2025-11-24 46.13 46.53 45.12 45.23 217,728 -1.25 -2.69
2025-11-21 46.22 47.07 46.07 46.48 227,283 +0.54 +1.18
2025-11-20 45.86 46.31 45.47 45.94 174,172 +0.37 +0.81
2025-11-19 45.89 46.14 45.20 45.57 241,769 -0.38 -0.83
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 46.53
On 2025-11-24		 45.01
On 2025-12-01		 -1.26 -2.71 46.53
On 2025-11-24		 45.01
On 2025-12-01		 -3.27 45.63
10D 47.07
On 2025-11-21		 45.01
On 2025-12-01		 -1.12 -2.42 47.07
On 2025-11-21		 45.01
On 2025-12-01		 -4.38 45.78
20D 48.33
On 2025-11-05		 43.80
On 2025-11-03		 0.51 1.14 48.33
On 2025-11-05		 44.83
On 2025-11-07		 -7.23 45.65
WTD 45.82
On 2025-12-01		 45.01
On 2025-12-01		 -0.56 -1.22 -- -- -- 45.22
MTD 45.82
On 2025-12-01		 45.01
On 2025-12-01		 -0.56 -1.22 -- -- -- 45.22
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
GSHD

Goosehead Insurance Inc.

75.56 +4.01 +5.60 467,441
HTZ

Hertz Global Holdings Inc.

4.98 -0.26 -4.96 8,897,683
JXN

Jackson Financial Inc.

97.80 -0.21 -0.21 523,486
TRV

The Travelers Companies, Inc.

290.50 -2.36 -0.81 991,824
HMN

Horace Mann Educators Corp.

45.22 -0.56 -1.22 186,432