HRB - H&R Block, Inc.

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 avr. 202012,5912,7611,8611,9411,943 251 100
02 avr. 202012,8413,4912,3112,5612,563 142 500
01 avr. 202013,3313,5012,8112,9812,982 894 100
31 mars 202014,1414,6313,9314,0814,084 286 200
30 mars 202014,8715,0413,9014,0014,004 351 300
27 mars 202015,1415,8614,5715,0815,084 778 500
26 mars 202014,0016,2813,6415,8815,888 037 600
25 mars 202013,0314,1712,3813,8013,805 948 600
24 mars 202013,1113,4712,2612,9012,904 423 600
23 mars 202012,9412,9911,2912,3812,383 945 100
20 mars 202015,0015,3912,7613,0813,085 951 800
19 mars 202014,7616,0913,7814,7514,752 831 400
18 mars 202016,2016,6313,6114,7414,744 277 300
17 mars 202016,0017,7115,6817,3717,374 315 500
16 mars 202015,8417,3714,6515,7215,725 754 900
16 mars 20200.26 Dividende
13 mars 202016,7818,2916,7717,4617,209 756 000
12 mars 202018,0518,6014,5315,7215,495 531 100
11 mars 202020,3420,5418,9519,0618,785 073 300
10 mars 202020,4020,9819,9320,8220,515 201 200
09 mars 202018,7020,5918,5220,1219,824 352 000
06 mars 202019,1119,8317,6119,7919,508 120 700
05 mars 202021,2621,3420,5520,8420,533 347 000
04 mars 202021,0921,8820,8921,8721,542 606 100
03 mars 202021,5021,6420,5520,8220,513 715 700
02 mars 202020,7721,5020,1421,5021,185 024 300
28 févr. 202020,9621,0520,2120,6720,364 753 500
27 févr. 202021,1521,8120,7021,2720,953 803 900
26 févr. 202021,9522,3021,4921,4921,173 848 900
25 févr. 202022,9823,0021,8821,9621,632 527 100
24 févr. 202022,9722,9722,4422,8822,542 695 300
21 févr. 202023,6223,7123,2023,4723,122 444 400
20 févr. 202023,0823,7123,0823,6823,332 876 500
19 févr. 202023,0023,2822,9423,1022,762 141 300
18 févr. 202022,3822,9822,3622,9822,642 735 600
14 févr. 202022,3922,5322,2722,3822,052 367 800
13 févr. 202022,1522,5122,0122,4822,151 853 100
12 févr. 202022,1022,3922,0622,2221,892 262 700
11 févr. 202021,8822,2121,7822,0321,702 426 200
10 févr. 202022,2222,3121,6121,6721,352 303 900
07 févr. 202023,1523,2222,2622,3121,982 276 200
06 févr. 202023,5623,8023,2223,2222,873 668 600
05 févr. 202022,4023,3622,3023,2822,934 242 800
04 févr. 202022,7622,8021,9822,2621,934 067 600
03 févr. 202023,2323,4522,5322,5322,193 202 200
31 janv. 202023,5323,6223,2023,2022,8510 591 700
30 janv. 202023,5623,6323,0723,4723,123 220 200
29 janv. 202023,8123,9723,6423,7523,401 746 500
28 janv. 202023,6923,7723,4523,7223,372 278 900
27 janv. 202023,6824,0123,6023,6023,253 264 300
24 janv. 202024,3824,5123,8723,9423,582 220 900
23 janv. 202024,1624,5224,0524,3624,003 064 900
22 janv. 202024,4124,4724,2224,2623,903 008 600
21 janv. 202024,4524,6024,2924,3423,985 126 500
17 janv. 202024,9825,0024,3624,4724,113 794 200
16 janv. 202024,6125,1124,6124,9724,604 541 200
15 janv. 202024,0424,7223,9824,5424,175 251 100
14 janv. 202023,7923,9423,7223,9423,582 522 200
13 janv. 202023,7023,9023,5823,7723,422 735 000
10 janv. 202023,4523,6723,2723,6523,302 825 300
09 janv. 202023,4623,6023,2823,4523,103 105 000
08 janv. 202023,5223,6323,3423,3823,032 328 600
07 janv. 202023,5023,6223,4323,5223,172 918 800
06 janv. 202023,3623,6323,2623,5323,183 233 900
03 janv. 202023,2923,5223,1923,4623,112 626 600
02 janv. 202023,6023,6023,3223,4823,132 865 700
31 déc. 201923,3223,5223,3123,4823,132 812 500
30 déc. 201923,4623,5023,2823,3723,022 566 900
27 déc. 201923,4123,5123,3623,3923,041 710 600
26 déc. 201923,4323,5023,2623,3923,041 825 800
24 déc. 201923,4023,4723,1923,3422,99994 900
23 déc. 201923,7523,8523,4023,4023,051 995 900
20 déc. 201923,4723,6623,3323,6323,284 433 400
19 déc. 201923,4323,7123,4323,4323,085 149 000
18 déc. 201923,3923,5323,2323,4623,113 879 300
17 déc. 201923,4023,8723,3423,4023,053 217 500
16 déc. 201923,5723,8023,2023,3422,994 885 000
13 déc. 201923,5723,7723,3723,4923,143 571 800
12 déc. 201923,0523,5822,9723,5123,165 846 300
11 déc. 201923,1123,1622,9223,0222,684 323 000
10 déc. 201923,1523,5523,0123,1622,824 794 300
09 déc. 201923,5623,7323,1123,1322,795 039 300
06 déc. 201923,3823,8123,2623,5023,155 822 700
06 déc. 20190.26 Dividende
05 déc. 201923,4623,9022,7923,3622,766 549 400
04 déc. 201923,6223,8523,3923,3922,795 177 800
03 déc. 201923,9024,0023,5923,6022,994 031 000
02 déc. 201924,3924,5124,0524,0723,453 363 800
29 nov. 201924,6924,7124,3224,3823,751 499 100
27 nov. 201924,4925,0024,1624,7224,083 439 800
26 nov. 201924,4124,7124,0624,4123,7816 600 800
25 nov. 201924,6024,6424,3124,4023,773 558 900
22 nov. 201924,3824,6324,2524,5123,882 670 500
21 nov. 201924,4824,6024,3324,3423,713 012 600
20 nov. 201924,5424,6024,3524,4923,863 359 000
19 nov. 201924,7825,0424,6424,6524,012 281 900
18 nov. 201924,8525,0024,5524,8624,222 797 900
15 nov. 201924,8625,0624,6024,9224,282 119 300
14 nov. 201924,3524,7624,3024,7424,102 255 300
13 nov. 201924,5724,7224,2824,3223,692 587 900
*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