U.S. markets closed

H&R Block, Inc. (HRB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
52.30-0.71 (-1.34%)
Al cierre: 04:00PM EDT
51.89 -0.41 (-0.78%)
Fuera de horario: 04:50PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202452.8952.6951.8352.3052.30984,108
16 may 202453.0853.2352.1353.0153.011,480,800
15 may 202453.1653.7453.0153.1753.17901,700
14 may 202453.0053.5552.4353.0453.042,397,700
13 may 202453.2353.4152.1052.7052.703,322,900
10 may 202452.5054.2150.8153.5353.533,575,100
09 may 202448.5549.2848.4649.1949.191,131,800
08 may 202449.3049.5648.3348.5348.53880,100
07 may 202448.9350.0548.7849.3149.311,603,500
06 may 202447.7948.8247.7048.7648.76942,000
03 may 202448.4348.5947.5147.5347.53668,500
02 may 202448.2348.2347.5148.0348.03645,300
01 may 202447.0748.0046.4647.7047.70814,300
30 abr 202446.9647.6346.9647.2347.231,033,100
29 abr 202446.7247.3946.6447.2347.23962,900
26 abr 202446.4547.2445.8746.5046.501,384,600
25 abr 202447.6747.9246.5846.6446.641,321,400
24 abr 202447.7448.2147.6447.9347.93908,800
23 abr 202447.2248.1046.8747.6547.651,032,600
22 abr 202447.0147.4746.4947.2847.28996,900
19 abr 202446.5546.9546.4346.8446.84641,900
18 abr 202447.1147.1146.1546.5746.57606,700
17 abr 202447.4347.5046.7046.8746.87798,000
16 abr 202446.4547.1746.3047.1147.11925,000
15 abr 202446.7146.9345.9746.3246.32912,000
12 abr 202446.7447.0845.9346.2646.26878,300
11 abr 202446.6046.9846.2346.9246.92872,800
10 abr 202446.4547.1246.2446.4546.45824,900
09 abr 202447.8047.8046.6946.8646.86676,300
08 abr 202446.8347.7346.8347.6247.621,028,000
05 abr 202446.6047.1846.5846.9446.94626,100
04 abr 202447.0847.4946.3246.5146.51647,100
03 abr 202447.4447.4746.6346.7746.77817,100
02 abr 202448.1248.3246.8947.4247.42819,000
01 abr 202449.0349.0748.1548.2248.22877,000
28 mar 202448.6749.3747.5049.1149.111,051,600
27 mar 202447.6448.7047.6448.6648.66755,400
26 mar 202447.9048.1847.3947.4247.42743,800
25 mar 202448.8148.8947.7147.7347.73891,500
22 mar 202448.2248.7247.7448.6948.69935,500
21 mar 202448.3348.6247.8948.2148.21738,100
20 mar 202447.2448.1347.0048.0648.06682,100
19 mar 202446.8747.6246.7247.3647.36841,800
18 mar 202446.6747.3746.4546.6846.68945,700
15 mar 202446.4047.2546.3046.7646.763,375,200
14 mar 202447.6747.6946.3446.6446.641,037,400
13 mar 202447.9648.2047.4947.6947.69862,200
12 mar 202447.3247.9846.9647.7847.78923,600
11 mar 202448.1848.2547.2747.7747.77961,300
08 mar 202448.4848.9448.1848.1948.19647,200
07 mar 202449.2149.2948.0948.3548.35939,100
06 mar 202449.5349.5348.6449.0749.071,056,600
05 mar 202450.0050.3249.2749.3749.371,432,300
04 mar 202449.2852.9048.6650.4950.492,801,000
04 mar 20240.32 Dividendo
01 mar 202449.0649.0748.0548.1447.821,009,100
29 feb 202450.0950.2148.8248.9548.621,289,000
28 feb 202450.1350.2949.4449.7749.44784,100
27 feb 202449.2250.2549.0150.1549.821,171,100
26 feb 202448.9049.4148.6549.1248.791,279,700
23 feb 202448.0349.8147.8549.1248.792,146,300
22 feb 202446.5347.9346.2647.8947.571,118,300
21 feb 202446.1346.4345.6446.2945.98899,400
20 feb 202446.6746.9345.9546.1145.801,210,500
16 feb 202447.4247.4946.4046.8646.551,373,300
15 feb 202447.3648.1447.1447.5547.231,270,000
14 feb 202447.4247.5646.5247.2646.951,241,000
13 feb 202446.8347.4946.3147.0146.701,413,500
12 feb 202447.0047.6246.6747.4847.161,287,100
09 feb 202445.7747.1845.5146.9346.621,459,000
08 feb 202446.6146.9444.8145.7145.411,702,000
07 feb 202445.4246.4842.2846.4546.144,184,100
06 feb 202446.9547.4946.2547.3447.031,122,200
05 feb 202446.4547.0445.8646.9946.681,042,600
02 feb 202446.1946.7546.0746.5846.27627,300
01 feb 202446.8946.8945.8846.3846.07853,500
31 ene 202447.5147.5146.7646.8446.53850,200
30 ene 202448.0048.0347.3647.3947.07903,400
29 ene 202447.6748.2847.4248.2447.92625,400
26 ene 202447.7448.5347.6547.7447.42665,800
25 ene 202447.4447.7147.0247.4947.17776,600
24 ene 202448.1348.2546.9147.1146.80868,500
23 ene 202447.1047.7746.7647.7747.45727,400
22 ene 202446.8747.1046.4647.0746.76778,500
19 ene 202445.8546.7445.6446.6946.38910,000
18 ene 202445.5345.7445.0945.6245.32707,200
17 ene 202445.5446.0945.2945.5745.27688,700
16 ene 202445.4745.7945.0845.6545.35905,500
12 ene 202446.3046.3644.9645.4445.141,457,600
11 ene 202446.1946.7545.6846.6946.38979,200
10 ene 202446.4646.6446.0546.1445.83710,000
09 ene 202446.9946.9945.7646.4846.17672,500
08 ene 202446.9747.4046.7547.2346.921,007,600
05 ene 202447.5547.8646.5646.7746.461,634,000
04 ene 202447.4247.9747.2847.7147.39862,100
03 ene 202448.9449.1447.2247.2746.96964,500
02 ene 202448.3749.1148.2249.0048.671,243,800
29 dic 202348.7849.0048.1948.3748.05935,400
28 dic 202348.8149.0048.4748.9348.60992,400
27 dic 202348.7349.0148.4948.9548.62969,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...