Mercados españoles cerrados

H&R Block, Inc. (HRB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,50-0,14 (-0,30%)
Al cierre: 04:00PM EDT
46,14 -0,36 (-0,77%)
Después del cierre: 06:42PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...