Stockscreener 앱 받기
49.74
1.93%
-0.98
시간 외 거래:
50.30
0.56
+1.13%
H R Block Inc 주식 (HRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $50.52 | $49.64 | $0.875 | 1,114,521.0 | -1.93% |
| 2025-10-30 | $51.86 | $50.64 | $1.22 | 1,272,576.0 | -0.14% |
| 2025-10-29 | $51.35 | $50.13 | $1.22 | 1,070,001.0 | -0.90% |
| 2025-10-28 | $52.56 | $51.23 | $1.33 | 1,051,941.0 | -2.25% |
| 2025-10-27 | $52.81 | $52.02 | $0.785 | 1,084,096.0 | +0.42% |
| 2025-10-24 | $52.65 | $52.04 | $0.61 | 824,152.0 | -0.11% |
| 2025-10-23 | $52.75 | $51.91 | $0.84 | 967,514.0 | -0.27% |
| 2025-10-22 | $52.59 | $51.50 | $1.09 | 1,174,953.0 | +0.92% |
| 2025-10-21 | $52.31 | $50.55 | $1.76 | 729,463.0 | +1.09% |
| 2025-10-20 | $52.90 | $51.18 | $1.72 | 985,898.0 | -2.32% |
| 2025-10-17 | $52.85 | $51.33 | $1.52 | 926,113.0 | +2.45% |
| 2025-10-16 | $51.81 | $50.97 | $0.84 | 876,474.0 | +0.23% |
| 2025-10-15 | $52.25 | $51.20 | $1.05 | 1,401,574.0 | -0.87% |
| 2025-10-14 | $51.68 | $50.45 | $1.23 | 1,153,946.0 | +1.85% |
| 2025-10-13 | $51.24 | $50.42 | $0.82 | 953,203.0 | -0.18% |
| 2025-10-10 | $50.94 | $49.68 | $1.26 | 1,146,362.0 | +2.38% |
| 2025-10-09 | $50.60 | $49.40 | $1.20 | 925,266.0 | -1.63% |
| 2025-10-08 | $50.99 | $50.43 | $0.56 | 1,000,009.0 | -0.41% |
| 2025-10-07 | $51.26 | $50.13 | $1.13 | 1,364,024.0 | -0.49% |
| 2025-10-06 | $51.82 | $50.82 | $0.9999 | 1,213,695.0 | -1.64% |
| 2025-10-03 | $52.42 | $50.79 | $1.63 | 1,045,857.0 | +1.21% |
| 2025-10-02 | $51.52 | $50.81 | $0.705 | 981,345.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $52.90 | $49.40 | $3.50 | 25,484,747.0 | -1.64% |
| 2025-09 | $52.52 | $48.97 | $3.55 | 33,960,023.0 | +0.44% |
| 2025-08 | $55.95 | $47.00 | $8.95 | 43,393,194.0 | -7.34% |
| 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% |
18.37%
1.18%
자본화:
|
볼륨(24시간):