Stockscreener 앱 받기
50.90
1.15%
0.58
시간 외 거래:
50.90
H R Block Inc 주식 (HRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $50.96 | $50.18 | $0.78 | 1,911,856.0 | +1.15% |
| 2025-08-26 | $52.38 | $50.30 | $2.08 | 2,206,894.0 | -2.97% |
| 2025-08-25 | $52.53 | $51.69 | $0.84 | 1,538,937.0 | -0.52% |
| 2025-08-22 | $52.28 | $51.38 | $0.905 | 1,771,450.0 | +1.56% |
| 2025-08-21 | $51.54 | $51.00 | $0.54 | 1,701,705.0 | -0.21% |
| 2025-08-20 | $51.78 | $51.02 | $0.7649 | 1,981,449.0 | +0.45% |
| 2025-08-19 | $51.58 | $50.61 | $0.97 | 1,959,659.0 | +1.57% |
| 2025-08-18 | $50.95 | $49.51 | $1.44 | 2,471,581.0 | +0.54% |
| 2025-08-15 | $50.56 | $49.51 | $1.05 | 2,431,546.0 | +1.58% |
| 2025-08-14 | $50.75 | $48.36 | $2.39 | 3,343,279.0 | -1.10% |
| 2025-08-13 | $50.98 | $47.00 | $3.97 | 6,244,724.0 | -3.07% |
| 2025-08-12 | $54.42 | $50.60 | $3.82 | 3,761,658.0 | -5.42% |
| 2025-08-11 | $55.95 | $54.44 | $1.51 | 1,532,432.0 | -1.63% |
| 2025-08-08 | $55.73 | $55.08 | $0.65 | 1,011,287.0 | +0.36% |
| 2025-08-07 | $55.34 | $54.63 | $0.7099 | 1,212,925.0 | +0.38% |
| 2025-08-06 | $55.19 | $54.47 | $0.7158 | 967,902.0 | +0.55% |
| 2025-08-05 | $55.13 | $54.16 | $0.965 | 889,218.0 | -0.62% |
| 2025-08-04 | $55.40 | $54.49 | $0.91 | 912,650.0 | +0.92% |
| 2025-08-01 | $54.87 | $53.68 | $1.19 | 1,081,659.0 | +0.26% |
| 2025-07-31 | $55.42 | $54.32 | $1.10 | 952,114.0 | -0.80% |
| 2025-07-30 | $55.53 | $54.57 | $0.96 | 925,727.0 | -0.45% |
| 2025-07-29 | $55.85 | $54.69 | $1.16 | 797,867.0 | -1.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $55.95 | $47.00 | $8.95 | 40,844,667.0 | -6.33% |
| 2025-07 | $57.55 | $54.32 | $3.23 | 21,910,606.0 | -1.00% |
| 2025-06 | $59.05 | $54.03 | $5.02 | 25,242,827.0 | -3.62% |
| 2025-05 | $64.62 | $55.53 | $9.08 | 30,956,330.0 | -5.67% |
| 2025-04 | $64.08 | $52.94 | $11.14 | 38,681,623.0 | +9.94% |
| 2025-03 | $57.13 | $49.16 | $7.97 | 40,285,327.0 | +0.73% |
| 2025-02 | $55.87 | $51.20 | $4.67 | 23,936,583.0 | -1.45% |
| 2025-01 | $56.00 | $51.91 | $4.09 | 21,439,032.0 | +4.67% |
H R Block Inc 주식 (HRB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.38 | $51.41 | $7.97 | 21,941,724.0 | -12.04% |
| 2024-11 | $63.81 | $55.08 | $8.73 | 32,085,964.0 | -0.75% |
| 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% |
0.52%
0.74%
자본화:
|
볼륨(24시간):