H&R 블록 (HRB)

개요 뉴스 가격 이력 옵션 체인 Financials 토론 예측 주식 분할 배당 이력

H R Block Inc 주식 (HRB) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2024-11-18	$60.49	$59.60	$0.89	1,118,107.0	+0.45%
2024-11-15	$60.31	$58.99	$1.32	1,199,431.0	+1.59%
2024-11-14	$59.80	$58.88	$0.92	1,183,669.0	-0.37%
2024-11-13	$60.78	$59.36	$1.42	1,247,580.0	-1.00%
2024-11-12	$61.45	$59.84	$1.61	1,552,421.0	-2.11%
2024-11-11	$61.42	$59.64	$1.78	2,157,891.0	+3.50%
2024-11-08	$61.93	$58.18	$3.75	2,486,067.0	-6.60%
2024-11-07	$63.74	$62.34	$1.40	1,609,170.0	+1.34%
2024-11-06	$63.81	$61.92	$1.89	1,188,173.0	+2.51%
2024-11-05	$61.18	$60.09	$1.09	825,912.0	+1.13%
2024-11-04	$60.63	$59.65	$0.98	854,110.0	+1.24%
2024-11-01	$60.30	$59.55	$0.75	919,104.0	-0.27%
2024-10-31	$61.27	$59.69	$1.58	1,337,840.0	-1.60%
2024-10-30	$60.70	$59.95	$0.7462	949,872.0	+1.00%
2024-10-29	$60.11	$59.26	$0.85	928,933.0	+0.50%
2024-10-28	$60.63	$59.69	$0.94	700,879.0	-0.38%
2024-10-25	$60.30	$59.52	$0.78	807,227.0	+0.07%
2024-10-24	$60.71	$59.73	$0.9825	1,007,895.0	-0.81%
2024-10-23	$61.07	$60.29	$0.78	1,088,508.0	-0.31%
2024-10-22	$61.04	$60.11	$0.9299	902,055.0	-0.61%
2024-10-21	$61.83	$60.68	$1.15	886,130.0	-0.73%

H R Block Inc 주식 (HRB) 연도별 가격 이력

이 심층 분석에서는 H R Block Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HRB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 H R Block Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

H R Block Inc 주식 (HRB) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
2024-11	$63.81	$58.18	$5.63	17,459,742.0	+1.04%
2024-10	$63.53	$59.26	$4.27	24,166,160.0	-6.01%
2024-09	$64.90	$61.95	$2.95	26,547,872.0	+0.38%
2024-08	$68.45	$53.72	$14.73	34,623,583.0	+9.27%
2024-07	$58.63	$52.29	$6.34	17,662,225.0	+6.84%
2024-06	$54.47	$48.78	$5.69	19,629,754.0	+9.25%
2024-05	$54.21	$46.46	$7.75	28,275,779.0	+5.10%
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%

H R Block Inc 주식 (HRB) 가격 이력 2023

월	고가	저가	고가 - 저가	거래량	% 변화
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%

H R Block Inc 주식 (HRB) 가격 이력 2022

월	고가	저가	고가 - 저가	거래량	% 변화
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%

BFAM

$108.00

3.85%

SCI

$86.10

2.43%

FTDR

$54.29

1.06%

CSV

$38.85

1.97%

MED

$17.57

3.14%