Horace Mann Educators

HMN
🏛️ usa →
44.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 45.45 45.45 45.45 45.45 1.6K
09:38 45.41 45.41 45.41 45.41 0.3K
09:50 45.53 45.53 45.53 45.53 0.2K
09:51 45.47 45.47 45.47 45.47 0.8K
09:52 45.73 45.73 45.73 45.73 0.2K
09:54 45.73 45.81 45.73 45.81 1.7K
10:00 46.00 46.08 45.92 46.08 4.9K
10:01 46.17 46.17 46.17 46.17 2.5K
10:02 45.96 45.96 45.96 45.96 0.5K
10:03 45.90 45.90 45.90 45.90 0.5K
10:09 45.84 45.84 45.84 45.84 0.6K
10:11 45.84 45.84 45.84 45.84 0.9K
10:18 45.77 45.77 45.77 45.77 1.7K
10:23 45.73 45.73 45.73 45.73 0.8K
10:27 45.77 45.77 45.77 45.77 2.3K
10:45 45.70 45.70 45.70 45.70 0.8K
10:46 45.67 45.67 45.67 45.67 0.3K
10:47 45.65 45.65 45.65 45.65 0.5K
10:50 45.64 45.64 45.64 45.64 0.9K
10:51 45.64 45.64 45.64 45.64 0.2K
10:55 45.63 45.63 45.63 45.63 0.5K
10:56 45.63 45.63 45.63 45.63 0.2K
10:59 45.68 45.68 45.68 45.68 0.3K
11:07 45.64 45.64 45.64 45.64 0.5K
11:09 45.68 45.68 45.68 45.68 0.2K
11:11 45.71 45.71 45.70 45.70 2.2K
11:13 45.67 45.67 45.67 45.67 0.5K
11:16 45.68 45.70 45.68 45.70 0.5K
11:17 45.71 45.71 45.71 45.71 0.4K
11:19 45.74 45.74 45.74 45.74 0.2K
11:20 45.73 45.73 45.73 45.73 0.8K
11:22 45.81 45.81 45.81 45.81 3.1K
11:23 45.81 45.81 45.81 45.81 0.5K
11:25 45.75 45.75 45.75 45.75 0.7K
11:27 45.78 45.78 45.78 45.78 0.5K
11:29 45.86 45.86 45.86 45.86 0.2K
11:31 45.84 45.84 45.84 45.84 2.7K
11:32 45.84 45.85 45.80 45.80 2.8K
11:33 45.80 45.80 45.80 45.80 0.6K
11:35 45.81 45.81 45.81 45.81 0.2K
11:37 45.81 45.81 45.81 45.81 0.3K
11:39 45.80 45.83 45.80 45.83 0.5K
11:40 45.77 45.77 45.77 45.77 0.9K
11:45 45.82 45.82 45.82 45.82 0.4K
11:50 45.78 45.78 45.78 45.78 0.9K
12:00 45.81 45.81 45.81 45.81 0.4K
12:01 45.81 45.81 45.81 45.81 1.5K
12:02 45.78 45.78 45.78 45.78 0.4K
12:03 45.78 45.78 45.78 45.78 2.3K
12:21 45.77 45.77 45.77 45.77 1.1K
12:22 45.86 45.86 45.86 45.86 0.4K
12:23 45.88 45.88 45.88 45.88 1.9K
12:25 46.03 46.03 46.03 46.03 1.7K
12:28 45.99 45.99 45.99 45.99 0.5K
12:29 45.95 45.95 45.95 45.95 1.4K
12:32 45.95 45.95 45.95 45.95 1.7K
12:45 46.04 46.04 45.99 45.99 1.3K
12:46 45.99 45.99 45.99 45.99 0.7K
12:51 46.00 46.00 46.00 46.00 0.7K
12:56 46.01 46.01 46.01 46.01 0.9K
12:57 46.09 46.09 46.09 46.09 3.0K
12:58 45.98 46.00 45.98 46.00 1.4K
13:12 46.01 46.01 46.01 46.01 0.9K
13:19 46.00 46.00 46.00 46.00 1.4K
13:25 46.01 46.01 46.01 46.01 0.3K
13:33 46.03 46.03 46.03 46.03 0.5K
13:34 46.01 46.01 46.01 46.01 0.4K
13:38 46.03 46.03 46.02 46.02 0.8K
13:40 46.02 46.02 46.02 46.02 0.3K
13:41 46.02 46.02 46.02 46.02 1.9K
13:42 46.03 46.03 46.00 46.00 1.1K
13:45 46.02 46.02 46.02 46.02 1.6K
13:56 45.98 45.98 45.98 45.98 0.7K
14:02 45.97 45.99 45.97 45.99 1.4K
14:06 45.93 45.93 45.93 45.93 0.2K
14:07 45.96 45.96 45.96 45.96 0.7K
14:11 45.93 45.93 45.93 45.93 0.4K
14:13 45.93 45.93 45.93 45.93 0.8K
14:19 45.95 45.95 45.95 45.95 0.8K
14:22 45.98 45.98 45.98 45.98 0.6K
14:24 46.00 46.02 46.00 46.02 3.6K
14:33 46.02 46.02 46.00 46.00 0.9K
14:37 46.01 46.01 46.01 46.01 0.2K
14:42 46.00 46.00 46.00 46.00 0.7K
14:45 45.99 46.00 45.99 46.00 4.1K
14:46 46.03 46.03 46.03 46.03 0.5K
14:47 46.09 46.09 46.09 46.09 4.5K
14:51 46.10 46.10 46.10 46.10 0.8K
14:54 46.13 46.13 46.12 46.12 1.1K
14:55 46.17 46.17 46.17 46.17 2.1K
15:02 46.15 46.15 46.15 46.15 2.2K
15:09 46.04 46.04 46.04 46.04 1.1K
15:14 46.03 46.03 46.03 46.03 0.7K
15:16 46.02 46.02 46.02 46.02 1.3K
15:20 46.00 46.00 46.00 46.00 1.3K
15:21 45.97 45.98 45.95 45.98 2.2K
15:23 45.96 45.96 45.96 45.96 1.0K
15:24 45.95 45.95 45.95 45.95 0.5K
15:25 45.92 45.92 45.86 45.86 1.4K
15:26 45.86 45.86 45.86 45.86 2.9K
15:27 45.87 45.87 45.87 45.87 0.5K
15:28 45.84 45.84 45.84 45.84 1.2K
15:29 45.84 45.84 45.84 45.84 0.6K
15:30 45.85 45.85 45.83 45.83 1.0K
15:31 45.87 45.89 45.87 45.89 1.9K
15:33 45.89 45.89 45.89 45.89 1.3K
15:34 45.91 45.93 45.91 45.93 1.2K
15:35 45.90 45.93 45.90 45.93 2.3K
15:36 45.92 45.92 45.90 45.90 1.3K
15:37 45.90 45.90 45.90 45.90 1.6K
15:38 45.88 45.89 45.88 45.88 3.5K
15:39 45.92 45.92 45.92 45.92 0.8K
15:40 45.93 45.93 45.93 45.93 0.7K
15:41 45.93 45.93 45.93 45.93 0.9K
15:43 45.90 45.90 45.87 45.87 5.4K
15:44 45.85 45.85 45.85 45.85 1.1K
15:45 45.85 45.85 45.84 45.84 2.3K
15:46 45.85 45.85 45.84 45.84 3.3K
15:47 45.87 45.87 45.85 45.85 0.7K
15:48 45.89 45.98 45.87 45.87 6.9K
15:49 45.85 45.89 45.85 45.89 2.2K
15:50 45.89 45.89 45.84 45.84 1.5K
15:51 45.88 45.88 45.88 45.88 1.0K
15:52 45.83 45.83 45.83 45.83 6.5K
15:53 45.84 45.85 45.84 45.85 2.8K
15:54 45.81 45.81 45.81 45.81 1.3K
15:55 45.83 45.86 45.83 45.86 3.4K
15:56 45.83 45.83 45.74 45.74 6.6K
15:57 45.75 45.79 45.75 45.78 11.2K
15:58 45.78 45.79 45.76 45.76 5.5K
15:59 45.75 45.80 45.72 45.80 85.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 45.80 45.88 44.64 44.92 0.2M
2025-09-26 45.67 46.22 45.41 45.80 0.3M
2025-09-25 45.80 46.06 45.08 45.39 0.2M
2025-09-24 45.78 46.28 45.67 45.77 0.2M
2025-09-23 45.88 46.45 45.95 46.13 0.2M
2025-09-22 45.57 46.04 45.55 45.92 0.3M
2025-09-19 46.22 46.48 45.58 45.84 0.7M
2025-09-18 45.49 46.55 45.49 46.33 0.3M
2025-09-17 45.85 46.48 45.69 45.76 0.3M
2025-09-16 46.45 46.45 45.44 45.68 0.2M
2025-09-15 47.58 47.70 46.93 46.99 0.2M
2025-09-12 47.14 47.81 47.14 47.59 0.2M
2025-09-11 46.57 47.72 46.37 47.57 0.2M
2025-09-10 46.37 46.59 45.97 46.56 0.2M
2025-09-09 46.04 46.69 46.04 46.45 0.2M
2025-09-08 46.19 46.42 45.73 46.40 0.2M
2025-09-05 46.89 47.32 46.01 46.28 0.2M
2025-09-04 46.44 46.96 46.39 46.96 0.2M
2025-09-03 45.88 46.36 45.80 46.17 0.3M
2025-09-02 45.76 46.19 45.41 46.12 0.2M
2025-08-29 45.97 46.15 45.39 45.98 0.2M
2025-08-28 45.71 45.95 45.09 45.78 0.3M
2025-08-27 44.93 45.66 44.93 45.51 0.2M
2025-08-26 44.89 45.26 44.70 45.15 0.2M
2025-08-25 45.80 45.86 45.17 45.21 0.2M
2025-08-22 45.51 46.31 45.48 45.97 0.2M
2025-08-21 45.47 45.64 45.11 45.41 0.1M
2025-08-20 45.22 45.68 45.18 45.46 0.1M
2025-08-19 44.65 45.36 44.65 45.07 0.1M
2025-08-18 44.52 44.64 44.25 44.64 0.1M
2025-08-15 45.27 45.27 44.44 44.52 0.3M
2025-08-14 44.70 45.11 44.37 45.09 0.2M
2025-08-13 44.69 45.18 44.53 44.67 0.2M
2025-08-12 44.19 44.67 44.19 44.60 0.2M
2025-08-11 44.25 44.49 43.94 43.97 0.2M
2025-08-08 43.00 44.25 42.64 44.11 0.3M
2025-08-07 42.63 44.64 42.29 43.40 0.3M
2025-08-06 42.15 42.44 42.01 42.34 0.3M
2025-08-05 41.94 42.34 41.73 42.06 0.2M
2025-08-04 41.43 41.91 41.43 41.90 0.2M
2025-08-01 42.28 42.28 41.15 41.27 0.3M
2025-07-31 41.01 42.62 41.01 42.53 0.4M
2025-07-30 41.49 41.73 41.25 41.42 0.2M
2025-07-29 41.90 42.15 41.40 41.49 0.2M
2025-07-28 41.16 41.81 40.73 41.59 0.4M
2025-07-25 41.59 41.84 40.54 40.64 0.3M
2025-07-24 41.41 41.63 41.24 41.38 0.3M
2025-07-23 41.79 41.82 41.18 41.67 0.4M
2025-07-22 40.95 41.69 40.95 41.57 0.3M
2025-07-21 41.48 41.53 40.82 40.96 0.2M
2025-07-18 41.14 41.58 41.09 41.37 0.2M
2025-07-17 40.60 41.43 40.60 41.31 0.2M
2025-07-16 40.33 40.86 40.04 40.86 0.3M
2025-07-15 40.69 40.87 40.16 40.17 0.2M
2025-07-14 40.59 41.04 40.53 40.98 0.3M
2025-07-11 40.63 40.95 40.37 40.70 0.3M
2025-07-10 40.70 40.85 40.37 40.58 0.3M
2025-07-09 41.45 41.48 40.46 41.00 0.2M
2025-07-08 41.69 42.01 41.42 41.50 0.3M
2025-07-07 42.39 42.74 41.71 41.80 0.3M
2025-07-03 42.14 42.64 42.14 42.60 0.2M
2025-07-02 42.91 43.02 41.68 41.92 0.3M
2025-07-01 42.87 43.45 42.83 43.04 0.2M
2025-06-30 42.95 43.13 42.67 42.97 0.2M
2025-06-27 42.61 42.94 42.48 42.89 0.4M
2025-06-26 42.29 42.81 42.28 42.75 0.2M
2025-06-25 42.88 42.88 42.18 42.21 0.2M
2025-06-24 43.21 43.35 42.82 42.86 0.3M
2025-06-23 41.95 43.21 41.95 43.18 0.2M
2025-06-20 41.92 42.51 41.92 42.14 0.4M
2025-06-18 41.95 42.47 41.93 42.08 0.2M
2025-06-17 41.94 42.13 41.61 42.02 0.3M
2025-06-16 42.59 42.82 42.10 42.15 0.2M
2025-06-13 42.57 43.02 42.50 42.79 0.2M
2025-06-12 42.54 43.15 42.40 43.13 0.2M
2025-06-11 42.64 43.17 42.56 42.76 0.3M
2025-06-10 42.98 43.14 42.38 42.58 0.3M
2025-06-09 44.07 44.07 42.67 43.00 0.4M
2025-06-06 43.54 43.99 43.10 43.99 0.3M
2025-06-05 43.11 43.19 42.50 43.15 0.4M
2025-06-04 43.26 43.59 42.90 43.00 0.3M
2025-06-03 43.77 44.03 43.10 43.53 0.2M
2025-06-02 43.24 43.81 42.90 43.80 0.2M
2025-05-30 43.24 43.80 42.86 43.43 0.2M
2025-05-29 43.28 43.38 42.97 43.31 0.2M
2025-05-28 43.75 43.87 43.34 43.36 0.2M
2025-05-27 43.15 43.96 42.93 43.89 0.3M
2025-05-23 42.85 43.08 42.65 42.92 0.2M
2025-05-22 42.88 43.41 42.20 43.04 0.6M
2025-05-21 43.69 43.81 42.93 43.14 0.3M
2025-05-20 43.76 44.44 43.76 43.96 0.5M
2025-05-19 43.58 44.15 43.20 43.96 0.6M
2025-05-16 42.81 44.27 42.60 43.54 0.5M
2025-05-15 41.67 42.63 41.44 42.58 0.5M
2025-05-14 41.72 41.80 41.05 41.47 0.4M
2025-05-13 42.19 42.35 41.35 41.60 0.5M
2025-05-12 42.37 42.37 41.61 42.00 0.4M
2025-05-09 42.00 42.03 41.61 41.97 0.2M
2025-05-08 41.83 42.16 41.63 41.94 0.2M
2025-05-07 41.30 42.00 40.06 41.71 0.4M
2025-05-06 41.79 42.47 40.70 41.61 0.3M
2025-05-05 41.99 42.47 41.74 42.22 0.2M
2025-05-02 41.58 42.46 41.58 42.25 0.2M
2025-05-01 41.36 41.70 40.90 41.38 0.3M
2025-04-30 42.17 42.23 40.88 41.54 0.3M
2025-04-29 41.50 42.51 41.30 42.38 0.3M
2025-04-28 40.82 41.74 40.81 41.65 0.3M
2025-04-25 40.47 40.72 39.65 40.70 0.2M
2025-04-24 40.22 40.83 40.06 40.69 0.2M
2025-04-23 40.39 40.99 40.20 40.36 0.2M
2025-04-22 39.33 40.60 38.88 40.30 0.2M
2025-04-21 39.86 40.11 38.76 38.84 0.2M
2025-04-17 40.32 40.74 39.82 39.95 0.3M
2025-04-16 41.01 41.20 40.16 40.41 0.2M
2025-04-15 40.67 41.12 40.40 40.75 0.2M
2025-04-14 39.63 40.78 39.63 40.51 0.2M
2025-04-11 39.79 40.01 38.84 39.38 0.2M
2025-04-10 39.80 40.78 39.33 39.89 0.4M
2025-04-09 39.36 41.81 39.00 40.29 0.6M
2025-04-08 41.58 41.99 39.42 39.65 0.4M
2025-04-07 40.40 42.31 40.01 40.42 0.5M
2025-04-04 41.61 42.76 40.97 41.43 0.7M
2025-04-03 42.45 43.47 42.17 43.07 0.3M
2025-04-02 42.94 43.69 42.94 43.46 0.2M
2025-04-01 42.55 43.46 42.27 43.44 0.2M
2025-03-31 42.36 42.97 42.22 42.73 0.2M
2025-03-28 43.01 43.19 42.28 42.63 0.1M
2025-03-27 42.62 43.28 42.43 43.12 0.1M
2025-03-26 42.51 43.13 42.43 42.58 0.1M
2025-03-25 42.05 42.68 41.91 42.20 0.2M
2025-03-24 41.47 42.18 41.47 42.04 0.2M
2025-03-21 41.21 41.50 40.66 41.23 0.6M
2025-03-20 40.99 41.94 40.74 41.34 0.2M
2025-03-19 41.45 41.63 41.05 41.49 0.2M
2025-03-18 41.95 42.11 41.43 41.57 0.2M
2025-03-17 41.26 42.12 41.12 41.90 0.2M
2025-03-14 41.43 42.00 41.07 41.94 0.2M
2025-03-13 40.59 41.13 40.53 40.98 0.2M
2025-03-12 41.21 41.21 39.99 40.41 0.2M
2025-03-11 40.92 41.37 40.58 41.19 0.2M
2025-03-10 41.20 41.74 40.60 40.75 0.3M
2025-03-07 41.27 41.92 40.82 41.73 0.2M
2025-03-06 41.41 41.84 41.23 41.32 0.2M
2025-03-05 41.58 42.09 41.30 41.65 0.2M
2025-03-04 42.54 42.54 41.45 41.48 0.3M
2025-03-03 42.49 43.53 42.18 42.68 0.2M
2025-02-28 41.56 42.46 41.50 42.33 0.2M
2025-02-27 40.39 41.49 40.39 41.43 0.1M
2025-02-26 40.68 40.99 40.15 40.54 0.1M
2025-02-25 40.78 41.33 40.66 40.76 0.3M
2025-02-24 39.89 40.77 39.89 40.43 0.2M
2025-02-21 40.83 40.83 39.73 39.79 0.2M
2025-02-20 41.17 41.17 39.83 40.53 0.2M
2025-02-19 41.12 41.48 40.40 41.20 0.2M
2025-02-18 41.03 41.45 40.80 41.40 0.2M
2025-02-14 41.36 41.65 40.87 41.14 0.2M
2025-02-13 40.73 41.27 40.41 41.25 0.1M
2025-02-12 42.04 42.10 40.53 40.55 0.2M
2025-02-11 41.54 42.81 41.21 42.43 0.2M
2025-02-10 41.41 41.77 40.93 41.72 0.3M
2025-02-07 40.76 41.30 40.42 41.16 0.4M
2025-02-06 40.70 41.31 38.90 40.82 0.3M
2025-02-05 38.07 38.90 37.93 38.83 0.3M
2025-02-04 37.90 38.36 37.82 38.10 0.2M
2025-02-03 37.37 38.31 37.36 37.96 0.2M
2025-01-31 38.70 38.98 38.33 38.63 0.1M
2025-01-30 39.09 39.23 38.76 38.95 0.2M
2025-01-29 38.55 39.11 38.20 38.67 0.2M
2025-01-28 38.80 39.26 38.75 38.79 0.2M
2025-01-27 38.36 39.08 38.16 38.82 0.2M
2025-01-24 37.55 38.04 37.46 38.02 0.1M
2025-01-23 37.29 37.75 37.21 37.72 0.1M
2025-01-22 38.05 38.05 37.38 37.45 0.1M
2025-01-21 38.50 38.90 38.17 38.23 0.1M
2025-01-17 38.64 38.88 37.98 38.17 0.1M
2025-01-16 37.89 38.51 37.89 38.50 0.2M
2025-01-15 38.45 38.45 37.82 38.03 0.1M
2025-01-14 37.42 37.85 37.19 37.83 0.2M
2025-01-13 36.52 37.23 36.52 37.16 0.2M
2025-01-10 37.17 37.26 36.20 36.56 0.2M
2025-01-08 38.02 38.02 37.35 37.76 0.1M
2025-01-07 37.91 38.13 37.55 38.07 0.2M
2025-01-06 38.89 39.05 37.77 37.78 0.2M
2025-01-03 38.94 39.10 38.68 38.99 0.2M
2025-01-02 39.40 39.48 38.68 38.69 0.1M