59.94
price up icon0.02%   0.075
 
loading

H R Block Inc 주식 (HRB) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $61.08 $59.88 $1.20 265,094.0 -0.15%
2025-04-22 $60.98 $59.60 $1.38 1,625,256.0 +0.64%
2025-04-21 $63.01 $59.55 $3.46 1,803,175.0 -5.41%
2025-04-17 $64.08 $62.35 $1.73 2,140,665.0 +0.02%
2025-04-16 $63.97 $61.11 $2.86 2,541,753.0 +2.60%
2025-04-15 $61.78 $60.68 $1.10 2,046,830.0 +1.12%
2025-04-14 $60.78 $58.71 $2.07 2,044,758.0 +2.83%
2025-04-11 $59.51 $56.28 $3.23 1,922,552.0 +3.52%
2025-04-10 $57.30 $55.09 $2.21 1,521,677.0 +0.76%
2025-04-09 $57.64 $54.14 $3.50 2,648,192.0 +3.45%
2025-04-08 $56.21 $54.29 $1.92 1,675,247.0 +0.16%
2025-04-07 $56.20 $52.94 $3.26 1,790,384.0 -1.55%
2025-04-04 $56.83 $54.23 $2.60 2,133,868.0 -2.43%
2025-04-03 $57.10 $55.84 $1.26 1,663,455.0 +0.44%
2025-04-02 $56.75 $55.80 $0.945 1,868,430.0 +0.57%
2025-04-01 $56.41 $55.17 $1.24 1,060,851.0 +2.59%
2025-03-31 $55.13 $53.40 $1.73 1,219,004.0 +1.50%
2025-03-28 $54.20 $53.28 $0.915 923,997.0 +0.28%
2025-03-27 $54.38 $53.55 $0.83 1,089,307.0 -0.22%
2025-03-26 $54.10 $52.85 $1.25 1,084,498.0 +2.87%
2025-03-25 $53.02 $51.92 $1.10 1,424,378.0 -1.04%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $64.08 $52.94 $11.14 28,752,187.0 +9.12%
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

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

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%
$119.44
price up icon 5.59%
personal_services SCI
$81.14
price up icon 1.12%
$41.31
price up icon 3.68%
personal_services CSV
$40.12
price up icon 2.03%
personal_services EM
$1.05
price up icon 0.00%
자본화:     |  볼륨(24시간):