Stockscreener 앱 받기
56.65
0.57%
0.32
시간 외 거래:
56.65
H R Block Inc 주식 (HRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $53.22 | $52.02 | $1.20 | 1,862,168.0 | +1.18% |
| 2025-03-21 | $52.58 | $51.38 | $1.20 | 10,540,779.0 | +0.17% |
| 2025-03-20 | $52.92 | $52.01 | $0.91 | 1,441,341.0 | -0.87% |
| 2025-03-19 | $52.89 | $51.44 | $1.45 | 1,740,735.0 | +1.56% |
| 2025-03-18 | $52.44 | $51.18 | $1.26 | 1,544,834.0 | -0.15% |
| 2025-03-17 | $52.14 | $49.88 | $2.26 | 1,890,126.0 | +3.78% |
| 2025-03-14 | $50.49 | $49.64 | $0.85 | 1,261,119.0 | +0.54% |
| 2025-03-13 | $50.60 | $49.16 | $1.44 | 1,620,842.0 | -0.54% |
| 2025-03-12 | $53.59 | $50.18 | $3.41 | 2,363,877.0 | -5.85% |
| 2025-03-11 | $55.82 | $53.21 | $2.61 | 1,943,363.0 | -4.68% |
| 2025-03-10 | $57.13 | $55.00 | $2.13 | 2,021,821.0 | +0.83% |
| 2025-03-07 | $56.12 | $52.60 | $3.52 | 1,544,129.0 | +4.54% |
| 2025-03-06 | $53.23 | $51.58 | $1.65 | 1,286,732.0 | +1.69% |
| 2025-03-05 | $52.84 | $51.64 | $1.20 | 1,163,023.0 | -0.36% |
| 2025-03-04 | $52.88 | $52.24 | $0.645 | 1,050,109.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $56.75 | $55.17 | $1.58 | 4,797,711.0 | +3.17% |
| 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% |
1.17%
1.75%
자본화:
|
볼륨(24시간):