Horace Mann Educators Corporation (HMN) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	46.15	46.55	45.93	46.33	+0.76%	322,100
2026-10-15	46.46	46.89	45.27	45.98	+0.50%	309,100
2026-10-14	45.55	45.93	45.03	45.75	-0.17%	309,500
2026-10-13	45.97	45.97	45.55	45.83	+0.48%	257,500
2026-10-12	45.41	45.80	45.07	45.61	+0.11%	238,400
2026-10-09	45.72	45.89	45.22	45.56	-0.74%	182,600
2026-10-08	45.28	46.07	44.99	45.90	+1.82%	184,500
2026-10-07	45.44	45.44	44.90	45.08	-0.94%	336,300
2026-10-06	45.70	46.00	45.33	45.51	-0.20%	254,400
2026-10-05	45.32	45.99	45.03	45.60	+0.75%	289,600
2026-10-02	45.16	45.72	45.01	45.26	+0.71%	336,800
2026-10-01	44.37	45.13	44.28	44.94	+0.76%	403,000
2026-09-30	45.42	45.63	44.60	44.60	-2.00%	302,400
2026-09-29	44.78	45.58	44.64	45.51	+1.20%	351,400
2026-09-28	45.63	45.63	44.90	44.97	-0.84%	376,200
2026-09-25	46.00	46.24	45.31	45.35	-1.16%	372,100
2026-09-24	46.94	46.94	45.85	45.88	-1.42%	375,400
2026-09-23	47.51	47.65	46.30	46.54	-1.42%	334,000
2026-09-22	48.43	48.43	47.13	47.21	-2.05%	303,544
2026-09-21	48.52	48.86	48.12	48.20	-0.37%	249,982
2026-09-18	48.22	48.65	47.78	48.38	-0.37%	1,122,100
2026-09-17	49.43	49.50	48.50	48.56	-1.64%	420,900
2026-09-16	49.18	49.69	48.70	49.37	-0.28%	450,300
2026-09-15	49.65	49.94	49.11	49.51	-0.54%	360,400
2026-09-14	49.12	50.04	49.12	49.78	+2.07%	455,100
2026-09-11	50.15	50.42	48.59	48.77	-1.53%	305,100
2026-09-10	49.89	50.20	49.35	49.53	+0.18%	362,100
2026-09-09	50.01	50.13	49.00	49.44	-1.90%	316,500
2026-09-08	50.43	50.74	50.33	50.40	-1.06%	173,000
2026-09-04	51.53	51.82	50.80	50.94	-1.91%	273,600
2026-09-03	52.04	52.66	51.84	51.93	+0.83%	171,100
2026-09-02	51.11	51.86	50.95	51.50	+1.58%	199,000
2026-09-01	51.21	51.30	50.57	50.70	-0.37%	239,200
2026-08-31	51.25	51.40	50.55	50.89	-0.90%	199,400
2026-08-28	51.27	51.74	50.60	51.35	+0.39%	170,800
2026-08-27	50.80	51.18	50.30	51.15	-0.53%	142,500
2026-08-26	51.06	51.90	50.96	51.42	+0.78%	185,400
2026-08-25	51.25	51.28	50.48	51.02	-0.35%	170,500
2026-08-24	50.72	51.41	50.30	51.20	+1.19%	164,700
2026-08-21	50.48	50.95	50.22	50.60	+0.38%	202,600
2026-08-20	50.25	50.84	49.94	50.41	+0.04%	184,000
2026-08-19	51.20	52.33	50.15	50.39	-2.36%	235,600
2026-08-18	51.85	52.44	51.32	51.61	+0.60%	439,100
2026-08-17	52.47	53.04	51.02	51.30	-2.23%	264,700
2026-08-14	51.97	52.77	51.61	52.47	+1.14%	269,900
2026-08-13	52.22	52.64	51.17	51.88	+0.66%	233,900
2026-08-12	51.99	52.59	51.29	51.54	-1.38%	356,900
2026-08-11	52.82	53.25	52.23	52.26	-1.10%	265,500
2026-08-10	51.71	52.87	51.55	52.84	+1.19%	225,100
2026-08-07	54.44	54.44	51.77	52.22	-3.51%	244,900
2026-08-06	54.92	55.33	53.55	54.12	+3.88%	386,900
2026-08-05	52.16	52.45	51.74	52.10	+0.25%	193,300
2026-08-04	52.22	52.22	50.86	51.97	+0.31%	225,100
2026-08-03	51.85	52.81	51.59	51.81	-0.58%	209,100
2026-07-31	51.73	52.27	51.45	52.11	+0.19%	193,500
2026-07-30	52.41	52.41	51.31	52.01	-0.40%	183,500
2026-07-29	52.33	53.10	51.71	52.22	-0.53%	265,000
2026-07-28	52.11	53.23	52.11	52.50	+1.43%	209,900
2026-07-27	52.61	52.62	51.66	51.76	-0.65%	177,100
2026-07-24	51.58	52.55	51.36	52.10	+1.54%	245,900
2026-07-23	51.06	51.58	50.35	51.31	-0.10%	301,600
2026-07-22	51.74	51.93	50.68	51.36	-0.72%	248,400
2026-07-21	51.36	51.75	50.76	51.73	+0.29%	297,300
2026-07-20	52.53	52.88	51.57	51.58	-1.96%	201,800
2026-07-17	52.30	53.44	51.37	52.61	+0.96%	327,000
2026-07-16	50.92	52.15	50.78	52.11	+2.24%	308,700
2026-07-15	51.87	51.87	50.72	50.97	-2.54%	205,200
2026-07-14	52.23	52.75	51.66	52.30	-0.46%	295,800
2026-07-13	52.88	53.39	52.29	52.54	+0.02%	304,200
2026-07-10	52.94	52.94	52.24	52.53	-0.49%	333,500
2026-07-09	53.34	53.74	52.79	52.79	-1.20%	252,900
2026-07-08	54.07	54.34	53.43	53.43	-0.78%	231,200
2026-07-07	53.69	55.56	53.69	53.85	-0.50%	234,000
2026-07-06	53.87	54.64	53.39	54.12	+0.50%	271,300
2026-07-02	53.15	54.25	52.77	53.85	+2.34%	237,700
2026-07-01	51.87	52.93	51.77	52.62	+1.88%	244,700
2026-06-30	51.96	52.61	51.56	51.65	-0.79%	221,300
2026-06-29	51.65	52.39	51.03	52.06	+0.89%	346,300
2026-06-26	50.96	51.82	50.56	51.60	+1.84%	727,900
2026-06-25	50.55	51.49	50.50	50.67	+0.20%	270,900
2026-06-24	51.26	51.50	50.57	50.57	-0.35%	448,200
2026-06-23	49.32	50.83	49.03	50.75	+3.51%	244,500
2026-06-22	48.47	50.51	48.47	49.03	+0.72%	237,500
2026-06-18	49.07	49.19	48.14	48.68	+0.12%	503,000
2026-06-17	48.48	48.96	48.12	48.62	-0.18%	323,000
2026-06-16	48.69	49.11	48.44	48.71	+0.85%	377,300
2026-06-15	48.10	48.81	48.00	48.30	-1.15%	416,100
2026-06-12	48.93	49.60	48.38	48.86	+0.23%	294,000
2026-06-11	48.83	49.20	47.66	48.75	+0.52%	205,100
2026-06-10	48.19	49.21	47.89	48.50	+1.74%	296,000
2026-06-09	46.92	47.87	46.88	47.67	+2.32%	278,100
2026-06-08	46.72	47.06	46.54	46.59	-0.81%	159,700
2026-06-05	45.89	47.28	45.89	46.97	+3.05%	161,800
2026-06-04	45.87	46.56	45.36	45.58	+0.62%	257,700
2026-06-03	45.67	46.18	44.94	45.30	-1.67%	231,000
2026-06-02	45.24	46.49	45.24	46.07	+1.45%	217,300
2026-06-01	45.43	45.83	45.15	45.41	-0.70%	284,200
2026-05-29	46.13	46.51	45.31	45.73	-1.34%	236,900
2026-05-28	46.69	47.26	46.32	46.35	-0.90%	298,100
2026-05-27	47.33	47.83	46.37	46.77	-1.29%	281,400
2026-05-26	46.47	47.53	46.47	47.38	+1.15%	263,000
2026-05-22	47.50	47.93	46.61	46.84	-1.70%	285,700
2026-05-21	46.58	47.73	45.96	47.65	+1.88%	264,500
2026-05-20	46.01	46.84	45.84	46.77	+1.30%	345,800
2026-05-19	46.03	46.38	45.56	46.17	+0.98%	217,100
2026-05-18	45.00	45.91	45.00	45.72	+1.62%	134,400
2026-05-15	45.16	45.59	44.62	44.99	+0.22%	190,900
2026-05-14	44.43	45.02	44.43	44.89	+1.84%	140,400
2026-05-13	44.32	44.50	43.67	44.08	-0.77%	128,900
2026-05-12	44.51	44.89	43.65	44.42	+0.29%	161,300
2026-05-11	44.69	44.77	43.89	44.29	-0.49%	160,400
2026-05-08	45.12	45.12	43.93	44.51	-1.42%	171,000
2026-05-07	45.45	45.84	44.02	45.15	-1.10%	233,500
2026-05-06	46.08	46.39	45.28	45.65	-0.70%	218,000
2026-05-05	45.50	46.16	45.30	45.97	+0.90%	220,000
2026-05-04	45.59	46.50	45.24	45.56	-0.89%	208,700
2026-05-01	45.64	46.37	45.22	45.97	+1.17%	265,800
2026-04-30	45.49	45.99	45.30	45.44	-0.96%	212,700
2026-04-29	45.99	46.37	45.38	45.88	-0.54%	230,600
2026-04-28	46.28	46.75	46.09	46.13	+0.72%	192,400
2026-04-27	45.37	46.17	45.37	45.80	+0.57%	119,500
2026-04-24	46.05	46.18	45.40	45.54	-1.56%	145,900
2026-04-23	45.49	46.55	45.12	46.26	+2.05%	362,200
2026-04-22	45.25	45.58	44.72	45.33	+0.13%	215,600
2026-04-21	44.66	45.56	44.38	45.27	+0.20%	184,700
2026-04-20	45.36	45.84	45.07	45.18	-0.51%	127,000
2026-04-17	44.66	45.91	44.40	45.41	+1.50%	193,100
2026-04-16	44.27	44.75	44.27	44.74	+0.47%	127,200
2026-04-15	43.93	44.66	43.93	44.53	+0.38%	107,400
2026-04-14	44.52	44.61	44.17	44.36	-0.85%	139,200
2026-04-13	44.14	44.78	43.56	44.74	+1.18%	179,900
2026-04-10	44.76	45.09	44.04	44.22	-1.78%	120,400
2026-04-09	44.40	45.35	44.35	45.02	+0.94%	247,300
2026-04-08	44.35	44.83	43.91	44.60	+1.46%	390,000
2026-04-07	43.73	44.31	43.26	43.96	+0.83%	208,600
2026-04-06	43.15	43.73	43.13	43.60	+0.90%	161,000
2026-04-02	43.10	43.27	42.43	43.21	+1.05%	210,400
2026-04-01	42.92	43.12	42.37	42.76	+0.19%	159,200
2026-03-31	43.38	43.53	42.31	42.68	-1.00%	240,900
2026-03-30	42.55	43.40	41.92	43.11	+1.91%	278,700
2026-03-27	42.76	42.76	42.22	42.30	-1.33%	216,900
2026-03-26	42.40	42.98	42.40	42.87	+0.52%	179,100
2026-03-25	43.21	43.30	42.37	42.65	-0.56%	244,500
2026-03-24	41.93	42.94	41.88	42.89	+1.59%	272,100
2026-03-23	42.23	42.61	41.93	42.22	+1.76%	221,900
2026-03-20	41.82	42.15	41.29	41.49	-0.34%	751,900
2026-03-19	41.62	42.26	41.38	41.63	+0.02%	255,500
2026-03-18	41.99	42.19	41.44	41.62	-1.28%	337,600
2026-03-17	42.48	43.59	41.98	42.16	-0.71%	245,600
2026-03-16	42.72	43.09	42.11	42.46	+0.17%	335,500
2026-03-13	43.01	43.01	42.10	42.39	-0.52%	300,200
2026-03-12	41.77	42.65	41.74	42.61	+0.83%	219,300
2026-03-11	42.27	42.51	41.84	42.26	-0.24%	233,700
2026-03-10	41.96	42.91	41.72	42.36	+0.57%	305,700
2026-03-09	43.26	43.26	41.57	42.12	-2.97%	387,500
2026-03-06	42.93	43.45	42.13	43.41	-0.18%	257,200
2026-03-05	43.24	43.58	42.83	43.49	-0.23%	269,800
2026-03-04	43.44	43.77	42.89	43.59	+0.37%	264,900
2026-03-03	43.91	43.95	42.73	43.43	-2.23%	234,800
2026-03-02	44.09	44.85	43.47	44.42	+2.09%	249,000
2026-02-27	43.26	43.70	42.84	43.51	-0.05%	338,600
2026-02-26	43.64	44.14	43.25	43.53	+0.55%	143,100
2026-02-25	42.84	43.35	42.17	43.29	+1.76%	178,100
2026-02-24	42.44	42.63	41.99	42.54	+0.45%	216,000
2026-02-23	43.01	43.60	42.12	42.35	-1.79%	230,400
2026-02-20	43.22	43.26	42.31	43.12	+0.28%	225,400
2026-02-19	43.47	43.86	42.65	43.00	-0.99%	311,900
2026-02-18	43.07	43.69	42.67	43.43	+0.70%	244,000
2026-02-17	42.94	43.48	42.60	43.13	+1.32%	166,700
2026-02-13	42.86	42.98	42.24	42.57	-0.51%	165,600
2026-02-12	42.69	43.00	42.17	42.79	+0.54%	227,700
2026-02-11	43.05	43.07	42.02	42.56	-0.91%	177,700
2026-02-10	42.69	43.34	42.26	42.95	+0.75%	323,800
2026-02-09	43.05	43.11	42.27	42.63	-1.27%	264,100
2026-02-06	44.77	44.77	42.97	43.18	-3.31%	252,600
2026-02-05	43.49	45.13	43.14	44.66	+3.31%	455,700
2026-02-04	43.27	44.69	42.03	43.23	-3.76%	524,100
2026-02-03	44.76	45.62	44.35	44.92	+0.09%	258,100
2026-02-02	44.97	45.22	44.64	44.88	+0.16%	245,300
2026-01-30	43.82	45.02	43.68	44.81	+1.59%	330,200
2026-01-29	43.31	44.12	43.31	44.11	+2.18%	191,100
2026-01-28	42.87	43.57	42.52	43.17	+0.63%	211,700
2026-01-27	43.10	43.19	42.80	42.90	-0.60%	179,600
2026-01-26	42.80	43.54	42.56	43.16	+1.01%	268,900
2026-01-23	43.06	43.29	42.31	42.73	-1.43%	268,300
2026-01-22	42.71	43.38	42.50	43.35	+1.26%	338,200
2026-01-21	42.77	43.65	42.53	42.81	+0.61%	216,600
2026-01-20	42.04	42.68	41.74	42.55	+0.19%	240,300
2026-01-16	42.51	42.75	42.19	42.47	-0.96%	259,700
2026-01-15	42.85	43.48	42.73	42.88	-0.56%	198,300
2026-01-14	43.12	43.64	42.84	43.12	+0.16%	271,500
2026-01-13	44.54	44.54	42.87	43.05	-3.30%	253,300
2026-01-12	44.32	46.19	43.98	44.52	+0.09%	198,100
2026-01-09	45.13	45.28	44.41	44.48	-1.70%	162,700
2026-01-08	44.64	45.74	44.64	45.25	+1.07%	171,300
2026-01-07	45.28	45.69	44.51	44.77	-1.24%	173,100
2026-01-06	45.09	45.82	44.18	45.33	-0.44%	310,700
2026-01-05	44.84	46.08	44.78	45.53	+0.77%	267,200
2026-01-02	46.02	46.02	44.93	45.18	-2.17%	198,300
2025-12-31	46.55	46.55	45.88	46.18	-0.54%	150,800
2025-12-30	46.45	46.78	46.20	46.43	-0.30%	163,800
2025-12-29	46.53	46.61	46.20	46.57	+0.15%	155,000
2025-12-26	46.74	46.76	46.32	46.50	-0.49%	121,000
2025-12-24	46.40	46.82	46.40	46.73	+0.32%	77,800
2025-12-23	46.64	46.98	46.52	46.58	-0.21%	205,200
2025-12-22	46.34	46.86	46.31	46.68	+0.30%	186,200
2025-12-19	46.40	46.54	45.96	46.54	-0.34%	940,600
2025-12-18	46.54	46.90	45.80	46.70	+0.34%	212,300
2025-12-17	45.82	46.65	45.43	46.54	+1.35%	355,700
2025-12-16	46.27	46.48	45.71	45.92	-0.33%	261,600
2025-12-15	45.89	46.28	45.44	46.07	-0.09%	283,900
2025-12-12	46.41	46.55	45.81	46.11	-0.26%	273,400
2025-12-11	45.22	46.46	45.22	46.23	+2.69%	220,000
2025-12-10	44.21	45.46	44.21	45.02	+1.44%	296,900
2025-12-09	44.30	44.78	44.15	44.38	+0.68%	219,500
2025-12-08	43.97	44.57	43.02	44.08	+1.03%	245,200
2025-12-05	44.54	45.17	43.33	43.63	-2.09%	334,600
2025-12-04	44.62	45.20	44.35	44.56	-0.20%	206,600
2025-12-03	45.23	45.26	44.23	44.65	-0.93%	182,100
2025-12-02	45.41	45.53	44.86	45.07	-0.33%	118,200
2025-12-01	45.59	45.82	45.01	45.22	-1.22%	186,400
2025-11-28	45.85	46.06	45.54	45.78	-0.63%	80,600
2025-11-26	45.71	46.42	45.71	46.07	+0.48%	419,300
2025-11-25	45.43	46.30	45.41	45.85	+1.37%	398,800
2025-11-24	46.13	46.53	45.12	45.23	-2.69%	232,800
2025-11-21	46.22	47.07	46.07	46.48	+1.18%	227,300
2025-11-20	45.86	46.31	45.47	45.94	+0.81%	174,200
2025-11-19	45.89	46.14	45.20	45.57	-0.83%	245,600
2025-11-18	45.62	46.37	45.40	45.95	+0.64%	118,200
2025-11-17	46.58	46.62	45.65	45.66	-1.47%	235,400
2025-11-14	45.61	46.66	45.00	46.34	+2.09%	249,000
2025-11-13	45.40	45.58	44.99	45.39	-0.22%	197,200
2025-11-12	45.51	45.97	45.49	45.49	-0.26%	263,200
2025-11-11	45.77	46.40	45.57	45.61	-0.02%	144,900
2025-11-10	45.00	46.06	45.00	45.62	+0.62%	255,000
2025-11-07	45.50	45.81	44.83	45.34	+0.11%	302,900
2025-11-06	46.79	47.22	45.29	45.29	-3.12%	255,900
2025-11-05	46.30	48.33	45.93	46.75	+3.34%	370,000
2025-11-04	44.41	45.45	44.27	45.24	+2.24%	288,900
2025-11-03	44.65	44.65	43.80	44.25	-1.03%	207,800
2025-10-31	44.40	45.15	44.24	44.71	+0.34%	294,300
2025-10-30	44.36	45.45	44.36	44.56	+0.52%	258,200
2025-10-29	43.95	45.25	43.64	44.33	+0.36%	458,900
2025-10-28	44.30	45.50	44.17	44.17	-0.54%	467,100
2025-10-27	44.96	45.10	44.06	44.41	-1.18%	138,900
2025-10-24	44.94	45.75	44.84	44.94	+0.36%	400,300
2025-10-23	44.80	44.91	44.32	44.78	-0.02%	136,600
2025-10-22	44.58	44.97	44.20	44.79	+0.88%	165,300
2025-10-21	44.35	44.73	44.18	44.40	+0.36%	139,700
2025-10-20	44.01	44.36	43.91	44.24	+0.57%	94,300

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jun (+5.92%). Schwächster Monat: Sep (-7.05%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-0.49%
Feb+4.23%
Mär-1.90%
Apr+0.95%
Mai+2.22%
Jun+5.92%
Jul-1.08%
Aug+4.82%
Sep-7.05%
Okt+0.63%
Nov+3.46%
Dez+2.12%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Horace Mann Educators Corporation (HMN)?

46.33 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von HMN?

55.56 im Hoch und 41.29 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Horace Mann Educators Corporation?

Historisch war der stärkste Kalendermonat von HMN der Jun (Durchschnitt +5.92%), der schwächste der Sep (Durchschnitt -7.05%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.