H and R Block Inc【HRB】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
H and R Block Inc (HRB)
H and R Block Inc (HRB) 과거

H and R Block Inc (HRB)

52.00

-0.50

(-0.95%)

마감 30 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5	-0.952380952381	52.5	52.5	49.4	99	50.42087542	DE
4	0.5	0.970873786408	51.5	54	49.4	154	52.28451069	DE
12	-6	-10.3448275862	58	58.5	49.4	164	53.58512516	DE
26	-1	-1.88679245283	53	61.5	49.4	197	55.48417684	DE
52	7.48	16.8014375562	44.52	61.5	42.61	180	52.31821599	DE
156	15.4	42.0765027322	36.6	61.5	35.99	169	49.4898827	DE
260	15.4	42.0765027322	36.6	61.5	35.99	169	49.4898827	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738099620	50	0	0.00	50	50	50	0
1738013220	50	0	0.00	50	50	50	0
1737754020	50	0	0.00	49.4	50	49.4	230
1737667620	50	-2.5	-4.76	51.5	51.5	50	17
1737581220	52.5	-0.5	-0.94	52.5	52.5	52.5	50
1737494820	53	-1	-1.85	53	53	53	136
1737408420	54	0	0.00	54	54	54	0
1737149220	54	0	0.00	54	54	54	0
1737062820	54	0	0.00	54	54	54	30
1736976420	54	1	1.89	54	54	54	31
1736890020	53	0	0.00	53	53.5	53	614
1736803620	53	1.5	2.91	52	53	52	169
1736544420	51.5	0	0.00	51.5	51.5	51.5	0
1736458020	51.5	0	0.00	51.5	51.5	51.5	0
1736371620	51.5	0	0.00	51.5	51.5	51.5	0
1736285220	51.5	0	0.00	51.5	51.5	51.5	0
1736198820	51.5	0	0.00	51.5	51.5	51.5	228
1735939620	51.5	0	0.00	51.5	51.5	51.5	0
1735853220	51.5	0.5	0.98	51.5	51.5	51.5	38
1735594020	51	-1.5	-2.86	51	51	51	20
1735334820	52.5	0	0.00	52.5	52.5	52.5	0
1734989220	52.5	1.5	2.94	52.5	52.5	52.5	64
1734730020	51	0	0.00	51	51	51	0
1734643620	51	-1	-1.92	52	52	51	968
1734557220	52	0	0.00	52	52	52	39
1734470820	52	-1	-1.89	52	52	52	41
1734384420	53	0	0.00	53.5	53.5	52.5	321
1734125220	53	0	0.00	53	53	53	0
1734038820	53	0	0.00	53	53	53	120
1733952420	53	0	0.00	54	54	53	220
1733866020	53	0	0.00	53	53	53	0
1733779620	53	-1.5	-2.75	52.5	53	52.5	25
1733520420	54.5	0.5	0.93	53.5	54.5	53.5	587
1733434020	54	-1.5	-2.70	54	54	54	80
1733347620	55.5	0.5	0.91	55.5	55.5	55.5	30
1733261220	55	-1	-1.79	56	56	55	82
1733174820	56	-1	-1.75	56	56.5	56	116
1732915620	57	0	0.00	57	57	57	0
1732829220	57	0	0.00	57	57	57	0
1732742820	57	0	0.00	57	57	57	45
1732656420	57	1	1.79	57	57	57	14
1732570020	56	0	0.00	55.5	56.5	55.5	15
1732310820	56	2	3.70	55	56	55	47
1732224420	54	0	0.00	54	54	54	1
1732138020	54	1	1.89	53	54	53	31
1732051620	53	-4	-7.02	56.5	56.5	53	372
1731965220	57	1	1.79	56	57	56	206
1731705960	56	-0.5	-0.88	56	56	56	1
1731619620	56.5	0	0.00	56.5	56.5	56.5	0
1731533220	56.5	0	0.00	56.5	56.5	56.5	0
1731446820	56.5	-0.5	-0.88	57	57.5	56.5	256
1731360420	57	1.5	2.70	56.5	57	56.5	31
1731101220	55.5	-2.5	-4.31	58	58	55.5	718
1731014760	58	0	0.00	58	58	58	39
1730928360	58	3	5.45	58	58.5	58	200
1730841960	55	-0.5	-0.90	55	55	55	64
1730755560	55.5	0	0.00	55.5	55.5	55.5	19
1730496360	55.5	0	0.00	55.5	55.5	55.5	182
1730409960	55.5	0	0.00	55	55.5	55	190
1730323560	55.5	0	0.00	55.5	55.5	55.5	0
1730237160	55.5	0	0.00	55.5	55.5	55.5	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관