Mercados españoles cerrados en 4 hrs 48 min

H&R Block, Inc. (HRB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,92+0,44 (+3,04%)
Al cierre: 4:03PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept. 202014,4114,9714,2414,9214,925.300.100
23 sept. 202014,3414,5914,2014,4814,485.220.300
22 sept. 202014,2314,5514,0414,2014,209.378.300
21 sept. 202013,6414,4313,5114,1814,189.252.000
18 sept. 202014,9914,9913,7813,9013,9047.106.300
17 sept. 202014,7015,0014,5714,9914,995.740.000
16 sept. 202014,7615,2414,7314,8914,895.377.400
15 sept. 202014,7114,8914,3914,7014,705.605.400
14 sept. 202015,0615,3114,7014,7214,724.383.800
11 sept. 202014,7315,1914,5514,9914,994.798.400
10 sept. 202015,0815,2014,6114,7114,714.199.000
10 sept. 20200.26 Dividendo
09 sept. 202015,7615,8015,3015,3315,074.638.300
08 sept. 202015,2715,7815,0815,4215,165.725.100
04 sept. 202015,1615,4415,0015,1514,894.238.800
03 sept. 202015,0415,4714,8615,0414,784.399.000
02 sept. 202014,2715,0213,8314,7914,545.895.200
01 sept. 202014,3614,6614,2514,6314,384.616.400
31 ago. 202015,0715,0714,4514,5014,253.595.800
28 ago. 202014,8014,9414,4214,8914,642.430.300
27 ago. 202014,3114,8014,2714,7614,512.259.000
26 ago. 202014,6814,7614,2514,2614,021.927.000
25 ago. 202014,9015,0314,4814,7214,471.714.800
24 ago. 202014,7015,0014,3514,8714,621.956.500
21 ago. 202014,3314,9314,3314,6214,372.353.700
20 ago. 202014,6014,6814,3014,3414,101.969.900
19 ago. 202014,8115,0814,7214,7514,501.490.900
18 ago. 202015,1015,1414,8514,9214,671.363.200
17 ago. 202015,1015,2514,7015,1414,882.189.600
14 ago. 202014,7915,3014,6915,1114,851.400.200
13 ago. 202015,0515,2314,7814,8814,631.904.900
12 ago. 202015,6315,7115,0115,1414,882.253.900
11 ago. 202015,7415,9815,4415,4915,232.023.200
10 ago. 202015,3415,5215,1615,4515,192.212.000
07 ago. 202014,7015,4014,4715,3515,093.349.000
06 ago. 202014,1114,9214,1114,8014,553.060.400
05 ago. 202014,0014,1913,8314,1713,934.173.200
04 ago. 202013,9714,1913,8513,9013,664.734.200
03 ago. 202014,5314,5714,0214,0413,804.219.100
31 jul. 202014,8014,9714,3914,5014,257.431.200
30 jul. 202014,8014,9614,5614,8514,602.267.800
29 jul. 202014,9815,3014,7214,9414,693.286.700
28 jul. 202014,7815,0814,6114,7914,542.557.800
27 jul. 202014,5814,8514,4714,8214,572.297.400
24 jul. 202014,6014,8214,4614,6514,402.264.800
23 jul. 202014,2814,7514,2114,5514,302.029.900
22 jul. 202014,2814,4214,2014,3614,123.054.300
21 jul. 202014,3014,7714,2914,3714,132.929.900
20 jul. 202014,5614,7014,0614,1413,903.299.900
17 jul. 202014,9915,1014,5414,7414,493.323.800
16 jul. 202015,1515,3114,7914,9514,703.163.200
15 jul. 202014,2015,3514,1715,2615,004.899.700
14 jul. 202014,0014,1213,5413,6113,383.943.100
13 jul. 202014,0914,4513,8614,0913,853.315.700
10 jul. 202013,1714,0113,1713,9613,723.075.500
09 jul. 202013,8913,8913,0513,1512,933.753.400
08 jul. 202014,0914,2813,6313,9313,692.728.100
07 jul. 202014,2214,3114,0514,1113,873.595.300
06 jul. 202014,2114,4913,8814,4114,174.540.500
02 jul. 202014,2414,5113,9113,9413,702.676.500
01 jul. 202014,2814,6313,9914,0013,763.375.300
30 jun. 202014,1514,3314,0414,2814,043.112.000
29 jun. 202013,5914,3813,5514,2113,973.654.300
26 jun. 202013,9414,1313,4613,5013,276.172.300
25 jun. 202014,4614,5213,8914,1013,865.149.900
25 jun. 20200.26 Dividendo
24 jun. 202015,6015,6814,8314,8614,355.280.400
23 jun. 202015,4516,0815,3915,7615,224.616.200
22 jun. 202015,5015,5614,9715,2814,763.811.500
19 jun. 202016,6716,7515,4315,7315,197.231.200
18 jun. 202016,0016,5315,7016,3715,814.844.500
17 jun. 202018,3018,3316,2516,3215,767.879.500
16 jun. 202018,4018,4817,5018,0317,414.106.900
15 jun. 202017,2318,0416,9517,7417,133.740.500
12 jun. 202018,0218,1817,3017,8717,263.441.900
11 jun. 202017,8818,2117,3617,3716,782.801.900
10 jun. 202019,1219,4418,4118,9318,283.682.100
09 jun. 202019,3319,3818,6919,1018,452.393.100
08 jun. 202019,3819,8119,2619,7619,082.443.900
05 jun. 202019,1919,7418,9518,9718,323.207.700
04 jun. 202018,0818,6617,6918,5917,952.165.600
03 jun. 202017,4618,3117,4618,0717,452.746.800
02 jun. 202017,6817,7916,7817,1616,573.562.000
01 jun. 202017,0517,6117,0117,3716,782.415.100
29 may. 202017,0717,3216,7217,0016,423.195.800
28 may. 202018,0518,0617,2217,2716,681.992.400
27 may. 202018,1218,1417,6717,9817,372.553.600
26 may. 202017,7217,8817,4217,5916,992.209.900
22 may. 202017,0017,1116,6716,9416,361.412.700
21 may. 202016,6617,2416,6616,9916,412.417.200
20 may. 202016,7916,9316,5216,6816,112.407.700
19 may. 202016,7016,8416,2316,5115,952.078.800
18 may. 202016,3417,2516,3416,7316,162.749.700
15 may. 202015,2015,9815,0615,6315,101.978.300
14 may. 202014,4115,4514,1115,3714,842.168.600
13 may. 202015,5415,6114,5214,7114,212.901.900
12 may. 202016,1316,4215,6115,6315,101.803.800
11 may. 202016,2216,2215,6616,0615,511.989.100
08 may. 202015,8416,3315,7816,2215,672.374.600
07 may. 202015,7016,1415,3915,6015,072.185.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines