Stockscreener 앱 받기
54.72
1.54%
0.83
H R Block Inc 주식 (HRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $55.28 | $53.81 | $1.47 | 2,926,303.0 | +1.54% |
| 2024-12-19 | $54.17 | $53.09 | $1.08 | 1,368,787.0 | +0.75% |
| 2024-12-18 | $54.99 | $53.16 | $1.83 | 1,404,940.0 | -2.12% |
| 2024-12-17 | $55.54 | $54.35 | $1.19 | 896,140.0 | -1.05% |
| 2024-12-16 | $55.78 | $55.00 | $0.78 | 952,675.0 | -0.49% |
| 2024-12-13 | $56.16 | $55.15 | $1.01 | 730,481.0 | -0.89% |
| 2024-12-12 | $56.65 | $55.92 | $0.73 | 703,509.0 | -0.57% |
| 2024-12-11 | $56.66 | $55.96 | $0.70 | 1,039,521.0 | -0.02% |
| 2024-12-10 | $56.83 | $55.04 | $1.79 | 1,276,333.0 | +0.55% |
| 2024-12-09 | $57.34 | $55.67 | $1.67 | 1,074,418.0 | -2.27% |
| 2024-12-06 | $58.20 | $57.12 | $1.08 | 905,378.0 | -0.05% |
| 2024-12-05 | $58.48 | $57.27 | $1.21 | 880,022.0 | -2.02% |
| 2024-12-04 | $58.88 | $57.56 | $1.32 | 1,124,600.0 | +0.65% |
| 2024-12-03 | $59.11 | $57.67 | $1.44 | 1,332,681.0 | -1.62% |
| 2024-12-02 | $59.38 | $58.43 | $0.95 | 1,172,542.0 | -0.29% |
| 2024-11-29 | $60.09 | $59.23 | $0.87 | 698,807.0 | -0.08% |
| 2024-11-27 | $60.31 | $59.19 | $1.12 | 1,027,149.0 | -0.44% |
| 2024-11-26 | $59.89 | $58.57 | $1.32 | 1,834,841.0 | +0.10% |
| 2024-11-25 | $60.61 | $58.71 | $1.90 | 2,304,859.0 | +2.11% |
| 2024-11-22 | $58.73 | $56.88 | $1.84 | 1,515,167.0 | +2.51% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $59.38 | $53.09 | $6.29 | 20,714,633.0 | -7.69% |
| 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% |
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% |
1.99%
1.10%
자본화:
|
볼륨(24시간):