Horace Mann Educators Corporation (FRA:HM9)
Germany · Delayed Price · Currency is EUR 37.00
+0.60 (1.65%)
At close: Mar 27, 2026
FRA:HM9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Mar 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Mar 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Mar 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Mar 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Mar 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Mar 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Mar 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Mar 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Mar 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | - | - |
| Mar 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | 1.10% | - |
| Mar 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | 0.55% | - |
| Mar 11, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | 1.12% | - |
| Mar 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.49 | -3.76% | - |
| Mar 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.88 | 0.54% | - |
| Mar 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -0.54% | - |
| Mar 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.88 | 0.54% | - |
| Mar 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -1.60% | - |
| Mar 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.28 | 2.17% | - |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | 0.55% | - |
| Feb 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.29 | 1.10% | - |
| Feb 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | 1.69% | - |
| Feb 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.30 | - | - |
| Feb 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.30 | -1.11% | - |
| Feb 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.69 | -0.55% | - |
| Feb 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | -0.55% | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | 1.11% | - |
| Feb 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.69 | 1.69% | - |
| Feb 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | - | - |
| Feb 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | -0.56% | - |
| Feb 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.30 | 0.56% | - |
| Feb 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | - | - |
| Feb 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.10 | 0.57% | - |
| Feb 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.90 | -1.68% | - |
| Feb 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.49 | -4.28% | - |
| Feb 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.08 | 4.47% | - |
| Feb 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.49 | -5.79% | - |
| Feb 4, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 37.68 | 2.15% | 27 |
| Feb 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.88 | 1.09% | - |
| Feb 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.49 | 2.22% | - |
| Jan 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.69 | 1.12% | - |
| Jan 29, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.30 | 1.14% | - |
| Jan 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.90 | -2.22% | - |
| Jan 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.69 | 1.12% | - |
| Jan 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.30 | -2.20% | - |
| Jan 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.09 | 0.55% | - |
| Jan 22, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.89 | 1.12% | - |
| Jan 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.49 | -0.56% | - |
| Jan 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.69 | - | - |
| Jan 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.69 | -1.64% | - |