XNYS
Datos históricos de H&R Block, Inc.
H&R Block, Inc. · HRB
$44.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:20 UTC
- Variación en el periodo
- −13.3%
- Máximo
- US$58.67
- 12 de agosto de 2026
- Mínimo
- US$28.16
- 12 de febrero de 2026
- Volumen medio diario
- 2.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.66 | 45.10 | 43.96 | 44.05 | −1.21% | 1.49 M |
| 8 oct 2026 | 43.28 | 44.72 | 43.13 | 44.59 | +3.31% | 1.85 M |
| 7 oct 2026 | 42.95 | 43.37 | 42.66 | 43.16 | +1.24% | 1.62 M |
| 6 oct 2026 | 42.02 | 42.71 | 41.84 | 42.63 | +1.50% | 1.82 M |
| 5 oct 2026 | 41.67 | 43.04 | 41.67 | 42.00 | +0.77% | 2.16 M |
| 2 oct 2026 | 42.14 | 42.91 | 41.45 | 41.68 | −1.51% | 1.71 M |
| 1 oct 2026 | 41.51 | 42.48 | 41.08 | 42.32 | +3.60% | 2.34 M |
| 30 sep 2026 | 40.35 | 41.09 | 40.14 | 40.85 | +0.67% | 2.01 M |
| 29 sep 2026 | 40.11 | 40.93 | 39.50 | 40.58 | +0.59% | 2.56 M |
| 28 sep 2026 | 41.94 | 41.94 | 40.10 | 40.34 | −4.38% | 1.65 M |
| 25 sep 2026 | 42.16 | 42.64 | 41.23 | 42.19 | −0.99% | 1.84 M |
| 24 sep 2026 | 42.64 | 43.24 | 42.08 | 42.61 | +0.16% | 2.43 M |
| 23 sep 2026 | 42.80 | 43.20 | 41.85 | 42.54 | −0.75% | 2.19 M |
| 22 sep 2026 | 45.15 | 45.52 | 42.78 | 42.86 | −3.69% | 2.61 M |
| 21 sep 2026 | 45.08 | 45.24 | 44.10 | 44.50 | +0.56% | 1.83 M |
| 18 sep 2026 | 44.71 | 44.76 | 43.71 | 44.25 | −1.25% | 4.76 M |
| 17 sep 2026 | 45.08 | 45.71 | 44.24 | 44.81 | −0.67% | 1.91 M |
| 16 sep 2026 | 45.51 | 45.87 | 44.79 | 45.11 | −1.59% | 1.87 M |
| 15 sep 2026 | 45.20 | 45.85 | 45.15 | 45.84 | +0.22% | 1.87 M |
| 14 sep 2026 | 46.23 | 46.85 | 45.49 | 45.74 | +1.37% | 1.87 M |
| 11 sep 2026 | 45.13 | 45.22 | 44.40 | 45.12 | +0.53% | 1.16 M |
| 10 sep 2026 | 45.32 | 45.51 | 44.32 | 44.88 | −0.58% | 1.91 M |
| 9 sep 2026 | 45.86 | 46.14 | 44.93 | 45.14 | −1.63% | 1.82 M |
| 8 sep 2026 | 48.67 | 49.02 | 45.85 | 45.89 | −6.46% | 2.28 M |
| 4 sep 2026 | 50.53 | 50.92 | 48.63 | 49.06 | −3.99% | 1.25 M |
| 3 sep 2026 | 50.92 | 51.77 | 50.44 | 51.10 | +0.27% | 1.41 M |
| 2 sep 2026 | 51.07 | 51.73 | 50.66 | 50.96 | +0.08% | 1.38 M |
| 1 sep 2026 | 52.03 | 52.98 | 50.87 | 50.92 | −1.41% | 2.26 M |
| 31 ago 2026 | 52.26 | 52.97 | 51.53 | 51.65 | −1.58% | 1.44 M |
| 28 ago 2026 | 52.61 | 53.04 | 52.19 | 52.48 | −0.06% | 1 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.