Italia markets close in 8 hours 2 minutes

H&R Block, Inc. (HRB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,65+0,37 (+0,78%)
Alla chiusura: 04:00PM EDT
47,51 -0,14 (-0,29%)
Dopo ore: 07:42PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202447,2248,1046,8747,6547,651.032.600
22 apr 202447,0147,4746,4947,2847,28996.900
19 apr 202446,5546,9546,4346,8446,84641.900
18 apr 202447,1147,1146,1546,5746,57606.700
17 apr 202447,4347,5046,7046,8746,87798.000
16 apr 202446,4547,1746,3047,1147,11925.000
15 apr 202446,7146,9345,9746,3246,32912.000
12 apr 202446,7447,0845,9346,2646,26878.300
11 apr 202446,6046,9846,2346,9246,92872.800
10 apr 202446,4547,1246,2446,4546,45824.900
09 apr 202447,8047,8046,6946,8646,86676.300
08 apr 202446,8347,7346,8347,6247,621.028.000
05 apr 202446,6047,1846,5846,9446,94626.100
04 apr 202447,0847,4946,3246,5146,51647.100
03 apr 202447,4447,4746,6346,7746,77817.100
02 apr 202448,1248,3246,8947,4247,42819.000
01 apr 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 gen 202447,5147,5146,7646,8446,53850.200
30 gen 202448,0048,0347,3647,3947,07903.400
29 gen 202447,6748,2847,4248,2447,92625.400
26 gen 202447,7448,5347,6547,7447,42665.800
25 gen 202447,4447,7147,0247,4947,17776.600
24 gen 202448,1348,2546,9147,1146,80868.500
23 gen 202447,1047,7746,7647,7747,45727.400
22 gen 202446,8747,1046,4647,0746,76778.500
19 gen 202445,8546,7445,6446,6946,38910.000
18 gen 202445,5345,7445,0945,6245,32707.200
17 gen 202445,5446,0945,2945,5745,27688.700
16 gen 202445,4745,7945,0845,6545,35905.500
12 gen 202446,3046,3644,9645,4445,141.457.600
11 gen 202446,1946,7545,6846,6946,38979.200
10 gen 202446,4646,6446,0546,1445,83710.000
09 gen 202446,9946,9945,7646,4846,17672.500
08 gen 202446,9747,4046,7547,2346,921.007.600
05 gen 202447,5547,8646,5646,7746,461.634.000
04 gen 202447,4247,9747,2847,7147,39862.100
03 gen 202448,9449,1447,2247,2746,96964.500
02 gen 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
26 dic 202347,8849,0447,8048,7548,431.031.900
22 dic 202347,4048,2247,2748,0247,70939.700
21 dic 202347,0347,3546,5247,3447,03999.600
20 dic 202347,0647,5646,4646,8846,571.117.900
19 dic 202347,0047,4846,4047,2846,971.366.800
18 dic 202346,8247,1045,8647,0646,751.128.800
15 dic 202347,5647,7246,0846,4946,183.929.500
14 dic 202347,1248,0646,8447,8947,571.789.900
13 dic 202346,3547,1146,0346,7446,431.389.900
12 dic 202346,2747,1546,2746,4746,161.158.900
11 dic 202345,5146,3345,5046,2245,911.149.300
08 dic 202345,7545,9645,4145,4345,131.976.500
07 dic 202345,0145,7544,8845,7545,451.015.500
06 dic 202345,4945,6844,8345,0344,731.371.300
05 dic 202346,1946,6045,4645,4745,171.226.100
04 dic 202345,8446,9045,8446,4146,101.453.300
04 dic 20230.32 Dividendo
01 dic 202345,5946,4245,3846,2545,621.377.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...