H&R Block, Inc. HRB
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$42,32+1,47 (+3,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42,08 | +3,01 % | $41,51 | $42,46 | $41,08 | 1,38M |
| 2026-09-30 | $40,85 | +0,67 % | $40,35 | $41,09 | $40,14 | 2,01M |
| 2026-09-29 | $40,58 | +0,59 % | $40,11 | $40,93 | $39,50 | 2,56M |
| 2026-09-28 | $40,34 | -4,38 % | $41,94 | $41,94 | $40,10 | 1,65M |
| 2026-09-25 | $42,19 | -0,99 % | $42,16 | $42,64 | $41,23 | 1,84M |
| 2026-09-24 | $42,61 | +0,16 % | $42,64 | $43,24 | $42,08 | 2,43M |
| 2026-09-23 | $42,54 | -0,75 % | $42,80 | $43,20 | $41,85 | 2,19M |
| 2026-09-22 | $42,86 | -3,69 % | $45,15 | $45,52 | $42,78 | 2,61M |
| 2026-09-21 | $44,50 | +0,56 % | $45,08 | $45,24 | $44,10 | 1,83M |
| 2026-09-18 | $44,25 | -1,25 % | $44,71 | $44,76 | $43,71 | 4,76M |
| 2026-09-17 | $44,81 | -0,67 % | $45,08 | $45,71 | $44,24 | 1,91M |
| 2026-09-16 | $45,11 | -1,59 % | $45,51 | $45,87 | $44,79 | 1,87M |
| 2026-09-15 | $45,84 | +0,22 % | $45,20 | $45,85 | $45,15 | 1,87M |
| 2026-09-14 | $45,74 | +1,37 % | $46,23 | $46,85 | $45,49 | 1,87M |
| 2026-09-11 | $45,12 | +0,53 % | $45,13 | $45,22 | $44,40 | 1,16M |
| 2026-09-10 | $44,88 | -0,58 % | $45,32 | $45,51 | $44,32 | 1,91M |
| 2026-09-09 | $45,14 | -1,63 % | $45,86 | $46,14 | $44,93 | 1,82M |
| 2026-09-08 | $45,89 | -6,46 % | $48,67 | $49,02 | $45,85 | 2,28M |
| 2026-09-04 | $49,06 | -3,99 % | $50,53 | $50,92 | $48,63 | 1,25M |
| 2026-09-03 | $51,10 | +0,27 % | $50,92 | $51,77 | $50,44 | 1,41M |
| 2026-09-02 | $50,96 | +0,08 % | $51,07 | $51,73 | $50,66 | 1,38M |
| 2026-09-01 | $50,92 | -1,41 % | $52,03 | $52,98 | $50,87 | 2,26M |
| 2026-08-31 | $51,65 | -1,58 % | $52,26 | $52,97 | $51,53 | 1,44M |
| 2026-08-28 | $52,48 | -0,06 % | $52,61 | $53,04 | $52,19 | 1,00M |
| 2026-08-27 | $52,51 | -0,30 % | $52,52 | $53,63 | $52,48 | 916,90K |
| 2026-08-26 | $52,67 | -0,98 % | $51,97 | $52,97 | $51,38 | 1,64M |
| 2026-08-25 | $53,19 | -0,91 % | $53,13 | $53,44 | $52,72 | 1,02M |
| 2026-08-24 | $53,68 | 0,00 % | $53,88 | $54,74 | $53,55 | 1,34M |
| 2026-08-21 | $53,68 | +1,21 % | $53,04 | $53,78 | $52,23 | 1,62M |
| 2026-08-20 | $53,04 | +1,51 % | $52,07 | $53,79 | $52,06 | 948,30K |
| 2026-08-19 | $52,25 | +2,57 % | $51,19 | $52,87 | $51,05 | 2,03M |
| 2026-08-18 | $50,94 | +1,62 % | $50,93 | $51,45 | $50,29 | 2,16M |
| 2026-08-17 | $50,13 | -7,03 % | $53,30 | $53,74 | $50,11 | 3,17M |
| 2026-08-14 | $53,92 | +1,09 % | $53,73 | $54,46 | $52,60 | 3,25M |
| 2026-08-13 | $53,34 | -1,55 % | $54,22 | $54,25 | $52,12 | 3,79M |
| 2026-08-12 | $54,18 | +16,09 % | $54,50 | $58,67 | $52,29 | 8,52M |
| 2026-08-11 | $46,67 | +1,61 % | $45,36 | $47,04 | $45,27 | 4,60M |
| 2026-08-10 | $45,93 | -0,56 % | $45,52 | $46,59 | $45,45 | 2,09M |
| 2026-08-07 | $46,19 | +0,52 % | $45,71 | $46,88 | $45,40 | 4,76M |
| 2026-08-06 | $45,95 | +0,15 % | $45,61 | $46,05 | $44,44 | 2,06M |
| 2026-08-05 | $45,88 | -0,41 % | $46,50 | $46,59 | $45,04 | 2,47M |
| 2026-08-04 | $46,07 | +1,95 % | $44,64 | $46,16 | $44,64 | 1,66M |
| 2026-08-03 | $45,19 | +2,63 % | $44,48 | $45,99 | $44,48 | 1,74M |
| 2026-07-31 | $44,03 | -0,59 % | $43,16 | $44,17 | $42,10 | 2,39M |
| 2026-07-30 | $44,29 | -6,13 % | $45,82 | $47,18 | $44,14 | 1,81M |
| 2026-07-29 | $47,18 | +4,98 % | $45,07 | $47,33 | $45,07 | 2,33M |
| 2026-07-28 | $44,94 | +6,17 % | $42,60 | $45,25 | $42,60 | 2,14M |
| 2026-07-27 | $42,33 | +3,67 % | $40,90 | $43,00 | $40,90 | 1,53M |
| 2026-07-24 | $40,83 | +2,20 % | $40,36 | $41,07 | $39,88 | 1,36M |
| 2026-07-23 | $39,95 | +1,01 % | $39,80 | $40,07 | $39,17 | 1,57M |
| 2026-07-22 | $39,55 | -2,15 % | $41,03 | $41,18 | $38,89 | 2,21M |
| 2026-07-21 | $40,42 | -3,07 % | $41,03 | $41,92 | $40,28 | 1,60M |
| 2026-07-20 | $41,70 | -0,90 % | $41,85 | $42,17 | $41,20 | 1,65M |
| 2026-07-17 | $42,08 | +0,55 % | $42,36 | $42,89 | $41,66 | 1,59M |
| 2026-07-16 | $41,85 | +1,73 % | $41,83 | $42,52 | $41,70 | 1,52M |
| 2026-07-15 | $41,14 | +0,49 % | $41,47 | $42,39 | $40,82 | 1,43M |
| 2026-07-14 | $40,94 | +0,20 % | $40,16 | $41,06 | $39,62 | 1,40M |
| 2026-07-13 | $40,86 | +3,21 % | $40,50 | $42,10 | $40,30 | 2,60M |
| 2026-07-10 | $39,59 | +2,41 % | $39,33 | $39,63 | $38,96 | 1,75M |
| 2026-07-09 | $38,66 | -1,18 % | $38,35 | $38,85 | $37,76 | 2,51M |
| 2026-07-08 | $39,12 | -1,78 % | $39,71 | $39,85 | $39,09 | 2,44M |
| 2026-07-07 | $39,83 | +1,56 % | $39,89 | $40,54 | $39,57 | 2,14M |
| 2026-07-06 | $39,22 | -2,05 % | $39,84 | $40,01 | $39,19 | 1,25M |
| 2026-07-02 | $40,04 | +1,78 % | $39,60 | $40,17 | $39,19 | 2,58M |
| 2026-07-01 | $39,34 | +3,31 % | $38,91 | $40,20 | $38,77 | 1,62M |
| 2026-06-30 | $38,08 | -0,37 % | $38,23 | $38,82 | $37,82 | 1,68M |
| 2026-06-29 | $38,22 | +2,69 % | $37,46 | $38,37 | $37,19 | 2,25M |
| 2026-06-26 | $37,22 | +4,02 % | $36,12 | $37,24 | $35,93 | 2,35M |
| 2026-06-25 | $35,78 | -1,51 % | $36,12 | $36,66 | $35,65 | 1,20M |
| 2026-06-24 | $36,33 | +1,28 % | $36,16 | $36,96 | $35,74 | 1,48M |
| 2026-06-23 | $35,87 | +5,38 % | $34,71 | $35,96 | $34,57 | 2,50M |
| 2026-06-22 | $34,04 | -0,99 % | $34,38 | $34,64 | $33,56 | 3,16M |
| 2026-06-18 | $34,38 | -2,66 % | $34,99 | $35,22 | $33,73 | 3,31M |
| 2026-06-17 | $35,32 | -2,51 % | $35,77 | $36,40 | $35,24 | 2,07M |
| 2026-06-16 | $36,23 | +0,08 % | $36,47 | $36,68 | $36,05 | 1,62M |
| 2026-06-15 | $36,20 | -0,88 % | $36,29 | $36,91 | $35,82 | 2,09M |
| 2026-06-12 | $36,52 | +1,76 % | $35,89 | $36,52 | $35,75 | 2,53M |
| 2026-06-11 | $35,89 | -3,55 % | $37,16 | $37,23 | $35,50 | 3,17M |
| 2026-06-10 | $37,21 | -2,74 % | $37,92 | $38,25 | $36,87 | 2,39M |
| 2026-06-09 | $38,26 | +1,95 % | $37,63 | $38,68 | $37,44 | 2,85M |
| 2026-06-08 | $37,53 | -1,47 % | $37,50 | $38,08 | $37,25 | 1,91M |
| 2026-06-05 | $38,09 | +1,65 % | $38,15 | $38,73 | $37,51 | 2,25M |
| 2026-06-04 | $37,47 | -1,29 % | $38,48 | $39,00 | $37,41 | 1,79M |
| 2026-06-03 | $37,96 | -1,61 % | $37,80 | $38,08 | $37,10 | 2,49M |
| 2026-06-02 | $38,58 | -2,50 % | $39,15 | $39,31 | $38,15 | 2,26M |
| 2026-06-01 | $39,57 | +2,81 % | $38,75 | $40,08 | $38,75 | 2,64M |
| 2026-05-29 | $38,49 | +0,50 % | $38,27 | $39,21 | $38,14 | 2,37M |
| 2026-05-28 | $38,30 | -0,98 % | $38,53 | $39,23 | $38,20 | 1,90M |
| 2026-05-27 | $38,68 | -0,39 % | $38,89 | $39,28 | $38,16 | 2,27M |
| 2026-05-26 | $38,83 | -0,15 % | $38,64 | $39,14 | $37,86 | 1,62M |