ストックスクリーナーアプリを入手
52.30
1.34%
-0.71
H&R Block Inc. (HRB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05-17 | $52.89 | $51.83 | $1.06 | 1,185,652.0 | -1.34% |
| 2024-05-16 | $53.23 | $52.13 | $1.10 | 1,468,717.0 | -0.30% |
| 2024-05-15 | $53.73 | $53.01 | $0.73 | 893,154.0 | +0.25% |
| 2024-05-14 | $53.55 | $52.43 | $1.12 | 2,136,410.0 | +0.65% |
| 2024-05-13 | $53.41 | $52.10 | $1.31 | 3,304,271.0 | -1.55% |
| 2024-05-10 | $54.21 | $50.80 | $3.41 | 3,543,764.0 | +8.82% |
| 2024-05-09 | $49.28 | $48.46 | $0.8225 | 1,109,090.0 | +1.36% |
| 2024-05-08 | $49.56 | $48.33 | $1.23 | 870,592.0 | -1.58% |
| 2024-05-07 | $50.05 | $48.77 | $1.27 | 1,571,924.0 | +1.13% |
| 2024-05-06 | $48.81 | $47.70 | $1.11 | 899,890.0 | +2.59% |
| 2024-05-03 | $48.59 | $47.51 | $1.08 | 657,899.0 | -1.04% |
| 2024-05-02 | $48.23 | $47.51 | $0.72 | 619,104.0 | +0.69% |
| 2024-05-01 | $48.00 | $46.46 | $1.54 | 786,767.0 | +1.00% |
| 2024-04-30 | $47.63 | $46.96 | $0.67 | 1,001,776.0 | +0.00% |
| 2024-04-29 | $47.39 | $46.64 | $0.75 | 656,440.0 | +1.57% |
| 2024-04-26 | $47.24 | $45.87 | $1.37 | 1,377,287.0 | -0.30% |
| 2024-04-25 | $47.92 | $46.58 | $1.34 | 1,320,036.0 | -2.69% |
| 2024-04-24 | $48.21 | $47.63 | $0.575 | 901,031.0 | +0.59% |
| 2024-04-23 | $48.10 | $46.87 | $1.23 | 1,006,867.0 | +0.78% |
| 2024-04-22 | $47.47 | $46.49 | $0.98 | 983,236.0 | +0.94% |
| 2024-04-19 | $46.95 | $46.43 | $0.52 | 576,278.0 | +0.58% |
H&R Block Inc. (HRB) 株の年ごとの株価履歴
この詳細な分析では、H&R Block Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHRB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、H&R Block Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のH&R Block Inc. (HRB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $54.21 | $46.46 | $7.75 | 20,232,886.0 | +10.73% |
| 2024-04 | $49.07 | $45.87 | $3.20 | 18,921,077.0 | -3.83% |
| 2024-03 | $52.90 | $46.30 | $6.60 | 22,621,102.0 | +0.33% |
| 2024-02 | $50.29 | $42.28 | $8.01 | 27,336,343.0 | +4.50% |
| 2024-01 | $49.14 | $44.96 | $4.18 | 18,936,164.0 | -3.16% |
2023年のH&R Block Inc. (HRB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $49.03 | $44.83 | $4.20 | 27,283,933.0 | +6.49% |
| 2023-11 | $47.30 | $39.20 | $8.10 | 30,177,795.0 | +10.65% |
| 2023-10 | $44.83 | $40.48 | $4.35 | 27,941,621.0 | -4.67% |
| 2023-09 | $43.89 | $38.70 | $5.19 | 31,255,213.0 | +7.70% |
| 2023-08 | $40.32 | $33.23 | $7.09 | 34,784,084.0 | +18.95% |
| 2023-07 | $34.39 | $30.66 | $3.73 | 20,794,431.0 | +5.46% |
| 2023-06 | $33.44 | $29.85 | $3.59 | 35,450,255.0 | +6.77% |
| 2023-05 | $34.24 | $28.83 | $5.41 | 53,576,399.0 | -11.97% |
| 2023-04 | $35.50 | $33.22 | $2.28 | 23,959,916.0 | -3.80% |
| 2023-03 | $37.41 | $32.91 | $4.50 | 35,578,009.0 | -4.21% |
| 2023-02 | $40.21 | $36.74 | $3.47 | 28,016,508.0 | -5.59% |
| 2023-01 | $39.17 | $34.75 | $4.42 | 33,382,897.0 | +6.77% |
2022年のH&R Block Inc. (HRB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $44.02 | $35.83 | $8.19 | 31,914,759.0 | -16.47% |
| 2022-11 | $43.77 | $37.57 | $6.20 | 38,074,277.0 | +6.22% |
| 2022-10 | $42.88 | $37.67 | $5.21 | 35,541,134.0 | -3.27% |
| 2022-09 | $45.93 | $42.04 | $3.89 | 36,929,805.0 | -5.47% |
| 2022-08 | $48.76 | $38.80 | $9.96 | 49,543,397.0 | +12.61% |
| 2022-07 | $40.05 | $35.48 | $4.57 | 30,018,437.0 | +13.14% |
| 2022-06 | $36.83 | $32.64 | $4.19 | 40,012,282.0 | +0.23% |
| 2022-05 | $35.51 | $23.65 | $11.86 | 76,611,870.0 | +35.17% |
| 2022-04 | $28.50 | $25.04 | $3.46 | 37,964,859.0 | +0.12% |
| 2022-03 | $26.84 | $23.79 | $3.05 | 55,814,820.0 | +4.96% |
| 2022-02 | $25.16 | $22.78 | $2.38 | 51,045,443.0 | +8.53% |
| 2022-01 | $24.96 | $21.08 | $3.88 | 45,806,335.0 | -2.97% |
3.20%
1.42%
大文字化:
|
ボリューム (24 時間):