HRB - H&R Block, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 févr. 202023,0023,2722,9423,1023,102 047 261
18 févr. 202022,3822,9822,3622,9822,982 735 600
14 févr. 202022,3922,5322,2722,3822,382 367 800
13 févr. 202022,1522,5122,0122,4822,481 853 100
12 févr. 202022,1022,3922,0622,2222,222 262 700
11 févr. 202021,8822,2121,7822,0322,032 426 200
10 févr. 202022,2222,3121,6121,6721,672 303 900
07 févr. 202023,1523,2222,2622,3122,312 276 200
06 févr. 202023,5623,8023,2223,2223,223 668 600
05 févr. 202022,4023,3622,3023,2823,284 242 800
04 févr. 202022,7622,8021,9822,2622,264 067 600
03 févr. 202023,2323,4522,5322,5322,533 202 200
31 janv. 202023,5323,6223,2023,2023,2010 591 700
30 janv. 202023,5623,6323,0723,4723,473 220 200
29 janv. 202023,8123,9723,6423,7523,751 746 500
28 janv. 202023,6923,7723,4523,7223,722 278 900
27 janv. 202023,6824,0123,6023,6023,603 264 300
24 janv. 202024,3824,5123,8723,9423,942 220 900
23 janv. 202024,1624,5224,0524,3624,363 064 900
22 janv. 202024,4124,4724,2224,2624,263 008 600
21 janv. 202024,4524,6024,2924,3424,345 126 500
17 janv. 202024,9825,0024,3624,4724,473 794 200
16 janv. 202024,6125,1124,6124,9724,974 541 200
15 janv. 202024,0424,7223,9824,5424,545 251 100
14 janv. 202023,7923,9423,7223,9423,942 522 200
13 janv. 202023,7023,9023,5823,7723,772 735 000
10 janv. 202023,4523,6723,2723,6523,652 825 300
09 janv. 202023,4623,6023,2823,4523,453 105 000
08 janv. 202023,5223,6323,3423,3823,382 328 600
07 janv. 202023,5023,6223,4323,5223,522 918 800
06 janv. 202023,3623,6323,2623,5323,533 233 900
03 janv. 202023,2923,5223,1923,4623,462 626 600
02 janv. 202023,6023,6023,3223,4823,482 865 700
31 déc. 201923,3223,5223,3123,4823,482 812 500
30 déc. 201923,4623,5023,2823,3723,372 566 900
27 déc. 201923,4123,5123,3623,3923,391 710 600
26 déc. 201923,4323,5023,2623,3923,391 825 800
24 déc. 201923,4023,4723,1923,3423,34994 900
23 déc. 201923,7523,8523,4023,4023,401 995 900
20 déc. 201923,4723,6623,3323,6323,634 433 400
19 déc. 201923,4323,7123,4323,4323,435 149 000
18 déc. 201923,3923,5323,2323,4623,463 879 300
17 déc. 201923,4023,8723,3423,4023,403 217 500
16 déc. 201923,5723,8023,2023,3423,344 885 000
13 déc. 201923,5723,7723,3723,4923,493 571 800
12 déc. 201923,0523,5822,9723,5123,515 846 300
11 déc. 201923,1123,1622,9223,0223,024 323 000
10 déc. 201923,1523,5523,0123,1623,164 794 300
09 déc. 201923,5623,7323,1123,1323,135 039 300
06 déc. 201923,3823,8123,2623,5023,505 822 700
06 déc. 20190.26 Dividende
05 déc. 201923,4623,9022,7923,3623,106 549 400
04 déc. 201923,6223,8523,3923,3923,135 177 800
03 déc. 201923,9024,0023,5923,6023,344 031 000
02 déc. 201924,3924,5124,0524,0723,803 363 800
29 nov. 201924,6924,7124,3224,3824,111 499 100
27 nov. 201924,4925,0024,1624,7224,443 439 800
26 nov. 201924,4124,7124,0624,4124,1416 600 800
25 nov. 201924,6024,6424,3124,4024,133 558 900
22 nov. 201924,3824,6324,2524,5124,242 670 500
21 nov. 201924,4824,6024,3324,3424,073 012 600
20 nov. 201924,5424,6024,3524,4924,223 359 000
19 nov. 201924,7825,0424,6424,6524,382 281 900
18 nov. 201924,8525,0024,5524,8624,582 797 900
15 nov. 201924,8625,0624,6024,9224,642 119 300
14 nov. 201924,3524,7624,3024,7424,462 255 300
13 nov. 201924,5724,7224,2824,3224,052 587 900
12 nov. 201924,6024,7624,4824,5824,311 906 500
11 nov. 201924,3624,6424,2924,6024,332 426 300
08 nov. 201924,7624,9723,7024,4224,157 359 000
07 nov. 201925,2125,4425,1025,1424,862 414 700
06 nov. 201925,0625,1324,7525,1224,842 109 100
05 nov. 201925,1125,2925,0025,0224,742 794 500
04 nov. 201925,0325,3024,9224,9524,672 274 600
01 nov. 201925,0325,1824,9024,9524,671 661 300
31 oct. 201925,1425,1424,7724,9924,712 739 000
30 oct. 201924,8525,1224,7125,1224,841 562 600
29 oct. 201924,8925,0624,8424,9124,631 472 200
28 oct. 201925,2125,3824,9024,9324,652 043 200
25 oct. 201924,9025,2924,8025,1824,902 188 600
24 oct. 201924,6924,8824,3924,8724,591 720 300
23 oct. 201924,3524,7724,1524,6124,343 094 700
22 oct. 201923,7624,3823,7424,3524,082 382 900
21 oct. 201923,3823,8023,3823,7323,472 959 900
18 oct. 201923,6623,7523,2723,2823,022 109 000
17 oct. 201923,6623,8523,5523,7223,461 948 800
16 oct. 201923,4623,6623,3223,6023,343 150 800
15 oct. 201923,6623,7522,9923,4423,184 009 700
14 oct. 201923,5623,7823,5123,6123,352 049 600
11 oct. 201923,7623,9023,5823,6323,372 213 100
10 oct. 201923,2623,8023,2623,6323,372 906 900
09 oct. 201923,1923,4023,0923,2623,002 717 300
08 oct. 201923,4723,4723,0123,1122,852 405 300
07 oct. 201923,3223,7023,2923,5623,303 130 900
04 oct. 201923,6623,6623,1123,4023,142 206 800
03 oct. 201923,2923,5623,1123,5523,292 635 300
02 oct. 201923,2923,5423,1923,4323,173 909 200
01 oct. 201923,6423,8823,3723,3923,132 465 400
30 sept. 201923,2423,7123,2423,6223,363 359 100
27 sept. 201923,7423,8623,1623,3323,073 382 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages