H&R Block Inc. (HRB)

NYSE: HRB · 实时价格 · USD

46.67

+0.74 (1.61%)

收盘价： Aug 11, 2026, 3:59 PM

52.67

+12.77%

盘前: 7:52 AM

HRB股价历史

1M3MYTD1Y3Y5YMax

日期	开盘价	最高价	最低价	收盘价	复权收盘价	涨跌幅	成交量
Aug 11, 2026	45.36	47.04	45.27	46.67	46.67	1.61%	4,581,700
Aug 10, 2026	45.52	46.59	45.45	45.93	45.93	-0.56%	2,088,900
Aug 7, 2026	45.71	46.88	45.40	46.19	46.19	0.52%	4,757,800
Aug 6, 2026	45.61	46.05	44.44	45.95	45.95	0.15%	2,056,700
Aug 5, 2026	46.50	46.59	45.04	45.88	45.88	-0.41%	2,465,800
Aug 4, 2026	44.64	46.16	44.64	46.07	46.07	1.95%	1,659,400
Aug 3, 2026	44.48	45.99	44.48	45.19	45.19	2.63%	1,741,200
Jul 31, 2026	43.16	44.17	42.10	44.03	44.03	-0.59%	2,394,400
Jul 30, 2026	45.82	47.18	44.14	44.29	44.29	-6.13%	1,809,600
Jul 29, 2026	45.07	47.33	45.07	47.18	47.18	4.98%	2,332,600
Jul 28, 2026	42.60	45.25	42.60	44.94	44.94	6.17%	2,143,600
Jul 27, 2026	40.90	43.00	40.90	42.33	42.33	3.67%	1,533,900
Jul 24, 2026	40.36	41.07	39.88	40.83	40.83	2.20%	1,364,700
Jul 23, 2026	39.80	40.07	39.17	39.95	39.95	1.01%	1,567,300
Jul 22, 2026	41.03	41.18	38.89	39.55	39.55	-2.15%	2,211,000
Jul 21, 2026	41.03	41.92	40.28	40.42	40.42	-3.07%	1,603,600
Jul 20, 2026	41.85	42.17	41.20	41.70	41.70	-0.90%	1,652,900
Jul 17, 2026	42.36	42.89	41.66	42.08	42.08	0.55%	1,589,100
Jul 16, 2026	41.83	42.52	41.70	41.85	41.85	1.73%	1,520,300
Jul 15, 2026	41.47	42.39	40.82	41.14	41.14	0.49%	1,434,000

第 1 页，共 588 页