Stockscreener 앱 받기
30.02
3.41%
-1.06
시간 외 거래:
30.00
-0.02
-0.07%
H R Block Inc 주식 (HRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $31.00 | $29.52 | $1.48 | 2,822,167.0 | -3.41% |
| 2026-05-04 | $32.40 | $31.03 | $1.37 | 3,175,827.0 | -0.54% |
| 2026-05-01 | $32.34 | $31.23 | $1.11 | 2,063,869.0 | -1.51% |
| 2026-04-30 | $31.93 | $30.56 | $1.37 | 2,506,243.0 | +0.95% |
| 2026-04-29 | $31.69 | $31.10 | $0.59 | 2,015,594.0 | -0.25% |
| 2026-04-28 | $32.09 | $31.03 | $1.05 | 2,493,148.0 | +2.84% |
| 2026-04-27 | $31.45 | $30.18 | $1.27 | 2,748,849.0 | +1.26% |
| 2026-04-24 | $31.37 | $29.76 | $1.61 | 2,703,610.0 | -2.42% |
| 2026-04-23 | $31.87 | $30.30 | $1.57 | 2,338,660.0 | -1.49% |
| 2026-04-22 | $32.60 | $31.26 | $1.34 | 2,218,718.0 | -2.54% |
| 2026-04-21 | $32.62 | $31.36 | $1.26 | 2,086,801.0 | +1.86% |
| 2026-04-20 | $32.44 | $31.68 | $0.767 | 1,630,428.0 | -1.40% |
| 2026-04-17 | $32.48 | $31.81 | $0.675 | 2,057,217.0 | +0.66% |
| 2026-04-16 | $32.66 | $31.18 | $1.48 | 1,846,767.0 | +3.40% |
| 2026-04-15 | $31.18 | $30.57 | $0.605 | 1,899,446.0 | +1.25% |
| 2026-04-14 | $31.79 | $30.40 | $1.39 | 1,719,312.0 | -2.09% |
| 2026-04-13 | $31.26 | $29.84 | $1.42 | 2,340,122.0 | +4.60% |
| 2026-04-10 | $31.02 | $29.75 | $1.27 | 1,823,412.0 | -3.47% |
| 2026-04-09 | $31.80 | $30.54 | $1.26 | 1,884,802.0 | -3.11% |
| 2026-04-08 | $33.05 | $31.81 | $1.24 | 2,101,748.0 | -1.85% |
| 2026-04-07 | $33.41 | $32.44 | $0.975 | 1,901,080.0 | -0.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $32.40 | $29.52 | $2.88 | 10,884,030.0 | -5.39% |
| 2026-04 | $33.41 | $29.75 | $3.66 | 44,587,228.0 | -0.03% |
| 2026-03 | $32.65 | $29.03 | $3.62 | 48,696,862.0 | +3.66% |
| 2026-02 | $39.76 | $28.16 | $11.60 | 66,944,699.0 | -22.38% |
| 2026-01 | $45.24 | $38.35 | $6.89 | 35,801,971.0 | -9.48% |
H R Block Inc 주식 (HRB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.47 | $41.17 | $3.30 | 31,435,103.0 | +3.40% |
| 2025-11 | $52.44 | $41.38 | $11.05 | 32,942,933.0 | -15.32% |
| 2025-10 | $52.90 | $49.40 | $3.50 | 24,370,226.0 | -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% |
0.85%
자본화:
|
볼륨(24시간):