H&R Block Inc. Common Stockのデータ

H&R Block Inc. Common Stockの基本情報

名前 H&R Block Inc. Common Stock
ティッカー HRB
国 United States
上場年 nan
セクター Consumer Services

H&R Block Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.84 19.43 19.64 19.71 2695300.0 19.71
2021-02-12 19.61 19.23 19.23 19.6 1857100.0 19.6
2021-02-11 19.8 19.2 19.68 19.31 1885700.0 19.31
2021-02-10 19.88 19.27 19.46 19.71 1961400.0 19.71
2021-02-09 19.36 19.0 19.17 19.27 1217600.0 19.27
2021-02-08 19.21 18.95 19.08 19.03 1877100.0 19.03
2021-02-05 19.13 18.67 18.76 18.98 2734600.0 18.98
2021-02-04 18.87 18.17 18.58 18.65 3896300.0 18.65
2021-02-03 18.78 18.39 18.5 18.55 2775200.0 18.55
2021-02-02 18.79 18.21 18.32 18.54 3232300.0 18.54
2021-02-01 18.2 17.22 17.39 18.16 4146400.0 18.16
2021-01-29 18.1 17.2 17.65 17.23 3738600.0 17.23
2021-01-28 18.56 17.57 18.44 17.58 4192000.0 17.58
2021-01-27 20.75 18.07 18.21 18.58 9041700.0 18.58
2021-01-26 18.57 17.0 17.02 18.44 5901600.0 18.44
2021-01-25 17.07 16.53 16.61 16.89 2302800.0 16.89
2021-01-22 16.77 16.43 16.49 16.68 2558500.0 16.68
2021-01-21 16.86 16.55 16.71 16.67 2001500.0 16.67
2021-01-20 16.95 16.44 16.48 16.88 2763600.0 16.88
2021-01-19 16.56 16.12 16.46 16.41 3249700.0 16.41
2021-01-15 16.5 15.9 16.07 16.5 2629700.0 16.5
2021-01-14 16.65 16.09 16.5 16.12 2806000.0 16.12
2021-01-13 16.57 16.21 16.41 16.44 2588100.0 16.44
2021-01-12 16.38 16.06 16.2 16.36 2217800.0 16.36
2021-01-11 16.24 15.8 15.8 16.13 2165000.0 16.13
2021-01-08 16.19 15.74 16.19 15.91 2319200.0 15.91
2021-01-07 16.29 15.89 16.23 15.91 2727200.0 15.91
2021-01-06 16.41 15.94 16.05 16.16 3574600.0 16.16
2021-01-05 15.91 15.42 15.55 15.83 2693700.0 15.83
2021-01-04 15.9 15.43 15.85 15.66 3283500.0 15.66
2020-12-31 15.93 15.43 15.47 15.86 2605600.0 15.86
2020-12-30 15.87 15.25 15.66 15.51 3447900.0 15.51
2020-12-29 15.9 15.64 15.85 15.66 1780300.0 15.66
2020-12-28 16.02 15.55 15.55 15.81 2491100.0 15.81
2020-12-24 15.65 15.29 15.57 15.47 1094400.0 15.47
2020-12-23 15.67 15.28 15.41 15.57 3492700.0 15.57
2020-12-22 15.25 14.91 15.2 15.16 2135700.0 15.16
2020-12-21 15.33 14.95 15.29 15.2 3104300.0 15.2
2020-12-18 15.91 15.3 15.85 15.5 6683900.0 15.5
2020-12-17 16.04 15.67 15.9 15.82 3113700.0 15.82
2020-12-16 16.15 15.76 16.15 15.93 2708400.0 15.93
2020-12-15 16.26 15.67 15.83 16.11 3600300.0 16.11
2020-12-14 16.01 15.56 16.0 15.74 4469700.0 15.74
2020-12-11 16.08 15.52 15.86 15.91 4542400.0 15.91
2020-12-10 16.37 15.66 16.31 15.96 5189300.0 15.96
2020-12-09 16.8 16.27 16.3 16.38 6173700.0 16.38
2020-12-08 17.4 16.12 17.16 16.3 7718200.0 16.3
2020-12-07 18.18 17.51 18.12 17.7 3067300.0 17.7
2020-12-04 18.39 17.76 17.89 18.19 2970700.0 18.19
2020-12-03 18.49 18.06 18.4 18.14 2824000.0 17.88
2020-12-02 18.84 18.31 18.8 18.46 2026500.0 18.2
2020-12-01 19.22 18.66 19.06 18.7 2477700.0 18.43
2020-11-30 19.09 18.72 19.0 18.8 2602300.0 18.53
2020-11-27 19.04 18.59 18.59 19.0 1013400.0 18.73
2020-11-25 19.2 18.6 19.2 18.67 1962900.0 18.4
2020-11-24 19.29 18.41 18.53 19.18 2573400.0 18.91
2020-11-23 18.48 17.99 18.19 18.33 1795800.0 18.07
2020-11-20 18.0 17.74 17.89 17.93 1522300.0 17.67
2020-11-19 18.44 17.88 18.34 18.07 1585400.0 17.81
2020-11-18 18.77 18.18 18.35 18.43 2330700.0 18.17
2020-11-17 18.36 17.31 17.46 18.28 3106500.0 18.02
2020-11-16 17.95 17.2 17.82 17.62 4663900.0 17.37
2020-11-13 17.5 17.22 17.33 17.46 1813500.0 17.21
2020-11-12 17.79 17.05 17.71 17.2 2126200.0 16.95
2020-11-11 18.19 17.8 18.15 17.88 2741500.0 17.62
2020-11-10 18.56 18.0 18.44 18.04 2562400.0 17.78
2020-11-09 19.36 18.31 18.73 18.34 2506600.0 18.08
2020-11-06 17.96 17.37 17.88 17.5 1472800.0 17.25
2020-11-05 17.9 17.23 17.3 17.85 4050000.0 17.59
2020-11-04 17.77 17.17 17.34 17.22 2844600.0 16.97
2020-11-03 17.9 17.27 17.32 17.58 2137100.0 17.33
2020-11-02 17.63 17.02 17.44 17.06 3047400.0 16.82
2020-10-30 17.95 17.17 17.66 17.26 3362100.0 17.01
2020-10-29 17.9 16.9 17.01 17.78 2707400.0 17.53
2020-10-28 17.78 17.05 17.65 17.05 2580200.0 16.81
2020-10-27 18.38 17.9 18.24 17.96 2061500.0 17.7
2020-10-26 18.43 18.05 18.18 18.38 3089400.0 18.12
2020-10-23 18.82 18.38 18.76 18.4 2758600.0 18.14
2020-10-22 18.72 18.07 18.22 18.68 2420100.0 18.41
2020-10-21 18.29 17.78 17.88 18.15 2154900.0 17.89
2020-10-20 18.3 17.79 17.97 17.96 2823000.0 17.7
2020-10-19 17.82 17.46 17.57 17.67 4121700.0 17.42
2020-10-16 17.72 17.43 17.49 17.44 2853900.0 17.19
2020-10-15 17.69 17.32 17.35 17.47 2659900.0 17.22
2020-10-14 17.78 17.37 17.39 17.46 2405100.0 17.21
2020-10-13 17.98 17.54 17.65 17.56 3167500.0 17.31
2020-10-12 17.94 17.35 17.4 17.68 3096200.0 17.43
2020-10-09 17.85 17.41 17.8 17.41 2327700.0 17.16
2020-10-08 17.77 17.29 17.36 17.73 2942800.0 17.48
2020-10-07 17.38 17.04 17.05 17.24 3087000.0 16.99
2020-10-06 17.17 16.74 16.78 16.8 3261200.0 16.56
2020-10-05 16.82 16.54 16.54 16.64 3436400.0 16.4
2020-10-02 16.67 16.3 16.3 16.49 3356100.0 16.25
2020-10-01 16.68 16.22 16.35 16.66 4280300.0 16.42
2020-09-30 16.6 16.28 16.3 16.29 4005400.0 16.06
2020-09-29 16.34 15.75 15.75 16.2 4590500.0 15.97
2020-09-28 16.03 15.43 15.46 15.81 5140500.0 15.58
2020-09-25 15.48 14.83 14.83 15.29 4293600.0 15.07
2020-09-24 14.97 14.24 14.41 14.92 5300600.0 14.71
2020-09-23 14.59 14.2 14.34 14.48 5220300.0 14.27
2020-09-22 14.55 14.04 14.23 14.2 9378300.0 14.0
2020-09-21 14.43 13.51 13.64 14.18 9252000.0 13.98
2020-09-18 14.99 13.78 14.99 13.9 47106300.0 13.7
2020-09-17 15.0 14.57 14.7 14.99 5740000.0 14.78
2020-09-16 15.24 14.73 14.76 14.89 5377400.0 14.68
2020-09-15 14.89 14.39 14.71 14.7 5605400.0 14.49
2020-09-14 15.31 14.7 15.06 14.72 4383800.0 14.51
2020-09-11 15.19 14.55 14.73 14.99 4798400.0 14.78
2020-09-10 15.2 14.61 15.08 14.71 4199000.0 14.5
2020-09-09 15.8 15.3 15.76 15.33 4638300.0 14.85
2020-09-08 15.78 15.08 15.27 15.42 5725100.0 14.94
2020-09-04 15.44 15.0 15.16 15.15 4238800.0 14.68
2020-09-03 15.47 14.86 15.04 15.04 4399000.0 14.57
2020-09-02 15.02 13.83 14.27 14.79 5895200.0 14.33
2020-09-01 14.66 14.25 14.36 14.63 4616400.0 14.18
2020-08-31 15.07 14.45 15.07 14.5 3595800.0 14.05
2020-08-28 14.94 14.42 14.8 14.89 2430300.0 14.43
2020-08-27 14.8 14.27 14.31 14.76 2259000.0 14.3
2020-08-26 14.76 14.25 14.68 14.26 1927000.0 13.82
2020-08-25 15.03 14.48 14.9 14.72 1714800.0 14.26
2020-08-24 15.0 14.35 14.7 14.87 1956500.0 14.41
2020-08-21 14.93 14.33 14.33 14.62 2353700.0 14.17
2020-08-20 14.68 14.3 14.6 14.34 1969900.0 13.89
2020-08-19 15.08 14.72 14.81 14.75 1490900.0 14.29
2020-08-18 15.14 14.85 15.1 14.92 1363200.0 14.46
2020-08-17 15.25 14.7 15.1 15.14 2189600.0 14.67
2020-08-14 15.3 14.69 14.79 15.11 1400200.0 14.64
2020-08-13 15.23 14.78 15.05 14.88 1904900.0 14.42
2020-08-12 15.71 15.01 15.63 15.14 2253900.0 14.67
2020-08-11 15.98 15.44 15.74 15.49 2023200.0 15.01
2020-08-10 15.52 15.16 15.34 15.45 2212000.0 14.97
2020-08-07 15.4 14.47 14.7 15.35 3349000.0 14.87
2020-08-06 14.92 14.11 14.11 14.8 3060400.0 14.34
2020-08-05 14.19 13.83 14.0 14.17 4173200.0 13.73
2020-08-04 14.19 13.85 13.97 13.9 4734200.0 13.47
2020-08-03 14.57 14.02 14.53 14.04 4219100.0 13.6
2020-07-31 14.97 14.39 14.8 14.5 7431200.0 14.05
2020-07-30 14.96 14.56 14.8 14.85 2267800.0 14.39
2020-07-29 15.3 14.72 14.98 14.94 3286700.0 14.48
2020-07-28 15.08 14.61 14.78 14.79 2557800.0 14.33
2020-07-27 14.85 14.47 14.58 14.82 2297400.0 14.36
2020-07-24 14.82 14.46 14.6 14.65 2264800.0 14.2
2020-07-23 14.75 14.21 14.28 14.55 2029900.0 14.1
2020-07-22 14.42 14.2 14.28 14.36 3054300.0 13.91
2020-07-21 14.77 14.29 14.3 14.37 2929900.0 13.92
2020-07-20 14.7 14.06 14.56 14.14 3299900.0 13.7
2020-07-17 15.1 14.54 14.99 14.74 3323800.0 14.28
2020-07-16 15.31 14.79 15.15 14.95 3163200.0 14.49
2020-07-15 15.35 14.17 14.2 15.26 4899700.0 14.79
2020-07-14 14.12 13.54 14.0 13.61 3943100.0 13.19
2020-07-13 14.45 13.86 14.09 14.09 3315700.0 13.65
2020-07-10 14.01 13.17 13.17 13.96 3075500.0 13.53
2020-07-09 13.89 13.05 13.89 13.15 3753400.0 12.74
2020-07-08 14.28 13.63 14.09 13.93 2728100.0 13.5
2020-07-07 14.31 14.05 14.22 14.11 3595300.0 13.67
2020-07-06 14.49 13.88 14.21 14.41 4540500.0 13.96
2020-07-02 14.51 13.91 14.24 13.94 2676500.0 13.51
2020-07-01 14.63 13.99 14.28 14.0 3375300.0 13.57
2020-06-30 14.33 14.04 14.15 14.28 3112000.0 13.84
2020-06-29 14.38 13.55 13.59 14.21 3654300.0 13.77
2020-06-26 14.13 13.46 13.94 13.5 6172300.0 13.08
2020-06-25 14.52 13.89 14.46 14.1 5149900.0 13.66
2020-06-24 15.68 14.83 15.6 14.86 5280400.0 14.15
2020-06-23 16.08 15.39 15.45 15.76 4616200.0 15.0
2020-06-22 15.56 14.97 15.5 15.28 3811500.0 14.55
2020-06-19 16.75 15.43 16.67 15.73 7231200.0 14.97
2020-06-18 16.53 15.7 16.0 16.37 4844500.0 15.58
2020-06-17 18.33 16.25 18.3 16.32 7879500.0 15.54
2020-06-16 18.48 17.5 18.4 18.03 4106900.0 17.16
2020-06-15 18.04 16.95 17.23 17.74 3740500.0 16.89
2020-06-12 18.18 17.3 18.02 17.87 3441900.0 17.01
2020-06-11 18.21 17.36 17.88 17.37 2801900.0 16.54
2020-06-10 19.44 18.41 19.12 18.93 3682100.0 18.02
2020-06-09 19.38 18.69 19.33 19.1 2393100.0 18.18
2020-06-08 19.81 19.26 19.38 19.76 2443900.0 18.81
2020-06-05 19.74 18.95 19.19 18.97 3207700.0 18.06
2020-06-04 18.66 17.69 18.08 18.59 2165600.0 17.7
2020-06-03 18.31 17.46 17.46 18.07 2746800.0 17.2
2020-06-02 17.79 16.78 17.68 17.16 3562000.0 16.34
2020-06-01 17.61 17.01 17.05 17.37 2415100.0 16.54
2020-05-29 17.32 16.72 17.07 17.0 3195800.0 16.18
2020-05-28 18.06 17.22 18.05 17.27 1992400.0 16.44
2020-05-27 18.14 17.67 18.12 17.98 2553600.0 17.12
2020-05-26 17.88 17.42 17.72 17.59 2209900.0 16.75
2020-05-22 17.11 16.67 17.0 16.94 1412700.0 16.13
2020-05-21 17.24 16.66 16.66 16.99 2417200.0 16.17
2020-05-20 16.93 16.52 16.79 16.68 2407700.0 15.88
2020-05-19 16.84 16.23 16.7 16.51 2078800.0 15.72
2020-05-18 17.25 16.34 16.34 16.73 2749700.0 15.93
2020-05-15 15.98 15.06 15.2 15.63 1978300.0 14.88
2020-05-14 15.45 14.11 14.41 15.37 2168600.0 14.63
2020-05-13 15.61 14.52 15.54 14.71 2901900.0 14.0
2020-05-12 16.42 15.61 16.13 15.63 1803800.0 14.88
2020-05-11 16.22 15.66 16.22 16.06 1989100.0 15.29
2020-05-08 16.33 15.78 15.84 16.22 2374600.0 15.44
2020-05-07 16.14 15.39 15.7 15.6 2185300.0 14.85
2020-05-06 16.11 15.5 16.03 15.54 2033800.0 14.79
2020-05-05 16.77 15.84 16.55 15.86 2799300.0 15.1
2020-05-04 16.52 15.54 15.71 16.5 2753700.0 15.71
2020-05-01 16.47 15.91 16.11 16.06 2730600.0 15.29
2020-04-30 16.96 16.39 16.85 16.65 4436600.0 15.85
2020-04-29 16.85 16.23 16.31 16.78 9402600.0 15.97
2020-04-28 16.11 15.17 15.42 15.81 3380000.0 15.05
2020-04-27 15.06 14.71 14.84 14.9 2078600.0 14.18
2020-04-24 14.93 14.31 14.41 14.7 4132200.0 13.99
2020-04-23 14.39 13.91 13.93 14.25 2563000.0 13.57
2020-04-22 14.38 13.79 14.25 13.86 1939400.0 13.19
2020-04-21 14.06 13.2 13.25 13.89 2963400.0 13.22
2020-04-20 14.31 13.69 14.11 13.72 2244800.0 13.06
2020-04-17 14.71 14.1 14.25 14.36 3690200.0 13.67
2020-04-16 13.84 13.18 13.54 13.68 3054700.0 13.02
2020-04-15 14.13 13.45 13.88 13.52 2543800.0 12.87
2020-04-14 15.02 14.26 14.87 14.53 1983600.0 13.83
2020-04-13 14.97 14.24 14.89 14.49 2098400.0 13.79
2020-04-09 15.67 14.84 14.99 14.99 3924100.0 14.27
2020-04-08 14.71 13.7 13.84 14.56 2430300.0 13.86
2020-04-07 14.73 13.62 14.05 13.66 3696700.0 13.0
2020-04-06 13.64 12.61 12.81 13.56 4427100.0 12.91
2020-04-03 12.76 11.86 12.59 11.94 3251100.0 11.37
2020-04-02 13.49 12.31 12.84 12.56 3142500.0 11.96
2020-04-01 13.5 12.81 13.33 12.98 2894100.0 12.36
2020-03-31 14.63 13.93 14.14 14.08 4286200.0 13.4
2020-03-30 15.04 13.9 14.87 14.0 4351300.0 13.33
2020-03-27 15.86 14.57 15.14 15.08 4778500.0 14.36
2020-03-26 16.28 13.64 14.0 15.88 8037600.0 15.12
2020-03-25 14.17 12.38 13.03 13.8 5948600.0 13.14
2020-03-24 13.47 12.26 13.11 12.9 4423600.0 12.28
2020-03-23 12.99 11.29 12.94 12.38 3945100.0 11.79
2020-03-20 15.39 12.76 15.0 13.08 5951800.0 12.45
2020-03-19 16.09 13.78 14.76 14.75 2831400.0 14.04
2020-03-18 16.63 13.61 16.2 14.74 4277300.0 14.03
2020-03-17 17.71 15.68 16.0 17.37 4315500.0 16.54
2020-03-16 17.37 14.65 15.84 15.72 5754900.0 14.97
2020-03-13 18.29 16.77 16.78 17.46 9756000.0 16.37
2020-03-12 18.6 14.53 18.05 15.72 5531100.0 14.74
2020-03-11 20.54 18.95 20.34 19.06 5073300.0 17.87
2020-03-10 20.98 19.93 20.4 20.82 5201200.0 19.53
2020-03-09 20.59 18.52 18.7 20.12 4352000.0 18.87
2020-03-06 19.83 17.61 19.11 19.79 8120700.0 18.56
2020-03-05 21.34 20.55 21.26 20.84 3347000.0 19.54
2020-03-04 21.88 20.89 21.09 21.87 2606100.0 20.51
2020-03-03 21.64 20.55 21.5 20.82 3715700.0 19.53
2020-03-02 21.5 20.14 20.77 21.5 5024300.0 20.16
2020-02-28 21.05 20.21 20.96 20.67 4753500.0 19.38
2020-02-27 21.81 20.7 21.15 21.27 3803900.0 19.95
2020-02-26 22.3 21.49 21.95 21.49 3848900.0 20.15
2020-02-25 23.0 21.88 22.98 21.96 2527100.0 20.59
2020-02-24 22.97 22.44 22.97 22.88 2695300.0 21.46
2020-02-21 23.71 23.2 23.62 23.47 2444400.0 22.01
2020-02-20 23.71 23.08 23.08 23.68 2876500.0 22.21
2020-02-19 23.28 22.94 23.0 23.1 2141300.0 21.66
2020-02-18 22.98 22.36 22.38 22.98 2735600.0 21.55