גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אייץ' אנד אר בלוק > גרפים

עדכון אחרון 20:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אייץ' אנד אר בלוק

H&R Block

מניה HRB ניו-יורק USD

שער

57.35

שינוי

-0.54%

שינוי ב USD

-0.31

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	57.625	57.625	57.625	57.625	0.00
16:50	57.44	57.44	57.44	57.44	124,429.00
17:00	57.24	57.24	57.24	57.24	34,514.00
17:10	57.1	57.1	57.1	57.1	36,491.00
17:20	57.365	57.365	57.365	57.365	47,407.00
17:30	57.115	57.115	57.115	57.115	29,834.00
17:40	57.205	57.205	57.205	57.205	25,787.00
17:50	57.34	57.34	57.34	57.34	14,029.00
18:00	57.37	57.37	57.37	57.37	24,688.00
18:10	57.225	57.225	57.225	57.225	22,906.00
18:20	57.28	57.28	57.28	57.28	18,598.00
18:30	57.425	57.425	57.425	57.425	22,988.00
18:40	57.39	57.39	57.39	57.39	28,491.00
18:50	57.28	57.28	57.28	57.28	20,048.00
19:00	57.125	57.125	57.125	57.125	37,457.00
19:10	57.06	57.06	57.06	57.06	43,173.00
19:20	57.14	57.14	57.14	57.14	37,603.00
19:30	57.17	57.17	57.17	57.17	25,981.00
19:40	57.185	57.185	57.185	57.185	19,392.00
19:50	57.2	57.2	57.2	57.2	17,677.00
20:00	57.26	57.26	57.26	57.26	17,670.00
20:10	57.355	57.355	57.355	57.355	30,791.00
20:20	57.3	57.3	57.3	57.3	24,096.00
20:30	57.225	57.225	57.225	57.225	28,063.00
20:40	57.33	57.33	57.33	57.33	22,118.00
20:50	57.28	57.28	57.28	57.28	24,430.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2025 17:00	62.765	61.465	62.765	61.685	706,068.00
08.05.2025 17:30	61.785	60.985	61.785	61.03	1,011,519.00
08.05.2025 18:00	61.31	60.71	61.01	61.0772	1,595,988.00
08.05.2025 18:30	60.99	60.7	60.91	60.85	2,353,353.00
08.05.2025 19:00	60.965	60.21	60.85	60.21	1,968,487.00
08.05.2025 19:30	60.385	59.74	60.22	59.855	3,759,975.00
08.05.2025 20:00	60.245	59.71	60.06	59.9	4,070,361.00
08.05.2025 20:30	60.02	59.52	59.89	59.52	4,988,217.00
08.05.2025 21:00	59.84	59.11	59.54	59.4	5,397,063.00
08.05.2025 21:30	59.68	58.75	59.43	59.065	6,447,116.00
08.05.2025 22:00	58.83	58.39	58.82	58.59	5,911,034.00
08.05.2025 22:30	58.8	58.33	58.64	58.39	6,052,245.00
09.05.2025 17:00	57.77	57.55	57.77	57.63	79,579.00
09.05.2025 17:30	58	57.63	57.63	57.74	496,798.00
09.05.2025 18:00	57.78	57.2	57.74	57.345	765,484.00
09.05.2025 18:30	57.67	57.36	57.435	57.615	1,225,206.00
09.05.2025 19:00	57.8	57.39	57.625	57.525	1,610,453.00
09.05.2025 19:30	57.545	57.19	57.54	57.34	1,952,336.00
09.05.2025 20:00	57.455	57.27	57.35	57.455	2,188,452.00
09.05.2025 20:30	57.57	57.365	57.465	57.41	2,864,971.00
09.05.2025 21:00	57.43	57.16	57.4	57.33	3,187,013.00
09.05.2025 21:30	57.44	57.2	57.35	57.3	3,945,095.00
09.05.2025 22:00	57.63	57.28	57.335	57.605	4,712,199.00
09.05.2025 22:30	57.75	57.425	57.65	57.64	5,498,306.00
12.05.2025 16:30	58.4	57.12	58.12	57.205	262,254.00
12.05.2025 17:00	57.44	56.98	57.275	57.015	630,824.00
12.05.2025 17:30	57.45	57	57.02	57.28	603,531.00
12.05.2025 18:00	57.5	57.17	57.26	57.5	1,034,179.00
12.05.2025 18:30	57.5	57.06	57.5	57.06	1,290,113.00
12.05.2025 19:00	57.18	56.985	57.055	57.13	1,507,327.00
12.05.2025 19:30	57.35	57.03	57.11	57.32	1,087,867.00
12.05.2025 20:00	57.465	57.22	57.37	57.26	1,881,532.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.05.2024	53.41	52.10	53.23	52.69	3,322,820.00
14.05.2024	53.55	52.43	53.00	53.04	2,397,697.00
15.05.2024	53.74	53.01	53.16	53.17	901,747.00
16.05.2024	53.23	52.13	53.08	53.01	1,278,484.00
17.05.2024	52.89	51.83	52.89	52.30	1,284,173.00
20.05.2024	53.29	52.35	52.35	53.28	900,698.00
21.05.2024	54.08	53.08	53.30	53.83	1,009,681.00
22.05.2024	53.92	52.96	53.74	52.99	736,283.00
23.05.2024	53.37	52.44	52.93	52.57	681,117.00
24.05.2024	52.83	50.34	52.75	50.65	958,956.00
28.05.2024	50.76	48.23	50.65	48.92	1,480,147.00
29.05.2024	49.95	48.89	48.92	49.94	1,064,483.00
30.05.2024	50.34	48.92	50.04	49.08	1,293,866.00
31.05.2024	49.67	48.89	49.15	49.64	1,569,979.00
03.06.2024	50.19	49.07	49.86	50.17	778,390.00
04.06.2024	51.57	49.62	50.04	51.25	1,036,633.00
05.06.2024	51.17	50.58	51.05	51.00	626,437.00
06.06.2024	52.01	50.99	51.15	51.35	953,078.00
07.06.2024	51.21	49.83	51.04	49.89	948,443.00
10.06.2024	50.13	48.78	49.44	50.12	922,383.00
11.06.2024	49.94	49.11	49.94	49.85	989,864.00
12.06.2024	51.13	49.69	50.28	51.00	703,590.00
13.06.2024	51.24	50.21	50.76	50.71	778,037.00
14.06.2024	50.53	49.71	50.24	50.36	894,489.00
17.06.2024	51.87	50.04	50.04	51.80	1,108,134.00
18.06.2024	53.62	51.87	52.03	53.10	1,150,157.00
20.06.2024	53.77	52.62	53.06	53.00	1,025,042.00
21.06.2024	53.65	52.76	53.08	53.17	2,429,495.00
24.06.2024	53.66	52.90	53.27	53.00	808,437.00
25.06.2024	53.56	52.74	53.14	53.31	782,566.00
26.06.2024	53.70	52.94	53.15	53.67	1,230,666.00
27.06.2024	54.37	53.10	53.67	53.53	1,006,632.00
28.06.2024	54.47	53.69	53.83	54.23	2,580,711.00
01.07.2024	54.95	54.16	54.22	54.73	1,088,006.00
02.07.2024	55.43	54.25	54.31	55.10	1,057,689.00
03.07.2024	56.63	55.18	55.28	55.97	812,465.00
05.07.2024	55.76	54.58	55.75	54.74	1,408,845.00
08.07.2024	55.47	53.56	54.96	53.58	925,081.00
09.07.2024	54.09	52.91	53.60	52.99	722,605.00
10.07.2024	53.09	52.29	52.99	53.01	866,953.00
11.07.2024	53.65	52.77	53.26	53.20	935,282.00
12.07.2024	54.22	53.28	53.58	53.47	759,935.00
15.07.2024	54.72	53.64	53.79	54.66	761,375.00
16.07.2024	55.91	54.72	54.85	55.75	670,427.00
17.07.2024	56.58	55.42	55.52	56.27	774,844.00
18.07.2024	56.44	55.48	55.98	55.53	722,497.00
19.07.2024	56.06	55.45	55.85	55.81	654,716.00
22.07.2024	-99.99	-99.99	55.80	57.40	0.00
23.07.2024	57.08	56.17	57.00	56.45	785,445.00
24.07.2024	56.59	55.50	56.14	55.85	739,993.00
25.07.2024	56.87	55.81	56.00	56.08	857,466.00
26.07.2024	57.09	55.88	56.25	56.95	551,462.00
29.07.2024	57.62	56.54	57.04	57.45	548,146.00
30.07.2024	58.43	57.63	57.69	58.07	548,816.00
31.07.2024	58.63	57.79	58.38	57.94	713,829.00
01.08.2024	58.59	56.68	58.04	56.99	703,029.00
02.08.2024	56.91	55.24	56.21	56.79	645,084.00
05.08.2024	55.82	53.72	54.92	54.82	851,875.00
06.08.2024	55.15	54.06	54.82	54.54	1,901,898.00
07.08.2024	55.62	54.32	55.03	54.35	693,632.00
08.08.2024	55.92	54.45	54.90	55.91	493,449.00
09.08.2024	57.28	55.54	56.07	57.18	1,272,797.00
12.08.2024	57.43	55.69	57.17	56.24	1,069,084.00
13.08.2024	56.61	55.56	56.40	56.39	899,485.00
14.08.2024	57.01	56.39	56.44	56.92	1,199,679.00
15.08.2024	57.94	56.75	57.37	57.49	1,511,835.00
16.08.2024	68.45	63.05	64.80	64.45	9,150,717.00
19.08.2024	66.25	63.90	64.10	65.32	3,150,274.00
20.08.2024	66.85	65.05	65.43	66.60	2,067,112.00
21.08.2024	66.85	64.07	66.44	64.55	2,232,550.00
22.08.2024	64.71	63.49	64.64	63.65	1,306,809.00
23.08.2024	64.40	63.21	63.88	63.35	965,175.00
26.08.2024	64.43	63.62	63.75	63.80	786,202.00
27.08.2024	65.08	63.44	63.44	64.66	902,728.00
28.08.2024	64.90	64.03	64.64	64.04	988,288.00
29.08.2024	64.84	63.41	64.24	63.65	927,214.00
30.08.2024	64.10	62.89	63.77	63.31	1,722,294.00
03.09.2024	63.79	62.78	63.07	63.01	1,342,232.00
04.09.2024	64.37	62.90	63.00	64.35	2,460,061.00
05.09.2024	64.17	63.13	64.00	63.55	1,490,967.00
06.09.2024	64.24	62.80	63.55	62.92	1,380,892.00
09.09.2024	63.60	62.34	62.83	62.86	1,577,846.00
10.09.2024	63.42	62.30	62.86	63.10	1,092,420.00
11.09.2024	63.38	61.95	62.75	62.94	1,055,161.00
12.09.2024	63.31	62.43	62.93	62.77	761,838.00
13.09.2024	63.65	62.78	62.96	63.20	996,546.00
16.09.2024	64.85	63.60	63.60	64.44	1,500,689.00
17.09.2024	64.70	63.36	64.42	63.50	977,870.00
18.09.2024	63.66	62.58	63.20	62.77	1,097,616.00
19.09.2024	63.87	63.07	63.28	63.68	1,317,448.00
20.09.2024	64.47	63.31	63.74	64.46	2,630,715.00
23.09.2024	64.90	64.18	64.48	64.22	1,373,646.00
24.09.2024	64.29	63.46	63.98	63.53	1,261,323.00
25.09.2024	63.96	63.03	63.69	63.11	1,118,857.00
26.09.2024	64.19	62.96	63.07	63.43	1,358,358.00
27.09.2024	63.87	63.13	63.39	63.64	1,004,768.00
30.09.2024	63.89	63.29	63.55	63.55	1,214,389.00
01.10.2024	63.53	62.31	63.47	63.07	951,697.00
02.10.2024	63.23	62.52	62.82	62.85	896,846.00
03.10.2024	63.00	62.00	62.68	62.48	730,189.00
04.10.2024	62.99	62.24	62.85	62.48	665,801.00
07.10.2024	62.54	61.32	62.48	61.73	1,020,157.00
08.10.2024	62.30	61.77	62.15	61.87	743,256.00
09.10.2024	62.61	61.24	62.20	61.74	2,447,368.00
10.10.2024	61.35	60.04	61.22	60.79	1,530,965.00
11.10.2024	61.53	60.85	61.00	60.90	1,170,364.00
14.10.2024	61.17	60.52	60.87	60.65	1,134,105.00
15.10.2024	61.20	60.40	60.73	60.80	1,538,405.00
16.10.2024	62.01	60.70	60.78	61.27	1,050,625.00
17.10.2024	61.90	61.03	61.41	61.64	1,134,274.00
18.10.2024	61.72	60.85	61.61	61.49	854,293.00
21.10.2024	61.83	60.68	61.49	61.04	901,784.00
22.10.2024	61.04	60.11	60.74	60.67	891,290.00
23.10.2024	61.07	60.29	60.56	60.48	1,144,829.00
24.10.2024	60.71	59.73	60.33	59.99	1,025,377.00
25.10.2024	60.30	59.52	60.10	60.03	829,881.00
28.10.2024	60.63	59.69	60.43	59.80	713,986.00
29.10.2024	60.11	59.26	59.51	60.10	961,494.00
30.10.2024	60.70	59.95	60.13	60.70	968,800.00
31.10.2024	61.27	59.69	60.62	59.73	1,418,416.00
04.11.2024	60.63	59.65	59.65	60.31	869,967.00
05.11.2024	61.18	60.09	60.22	60.99	848,551.00
06.11.2024	63.81	61.92	63.49	62.52	1,263,346.00
07.11.2024	63.74	62.34	62.50	63.36	1,646,675.00
11.11.2024	61.42	59.64	59.96	61.25	2,188,598.00
12.11.2024	61.45	59.84	60.74	59.96	1,595,562.00
13.11.2024	60.78	59.36	59.68	59.36	1,274,515.00
14.11.2024	59.80	58.88	59.25	59.14	1,202,627.00
15.11.2024	60.31	58.99	58.99	60.08	1,304,421.00
18.11.2024	60.49	59.60	60.36	60.35	1,150,770.00
19.11.2024	58.67	55.08	58.34	55.50	3,100,433.00
20.11.2024	56.73	55.11	55.11	56.55	2,971,224.00
21.11.2024	57.47	55.85	56.53	56.87	2,555,154.00
22.11.2024	58.73	56.88	56.96	58.30	1,569,743.00
25.11.2024	60.61	58.71	58.71	59.53	2,412,561.00
26.11.2024	59.89	58.57	59.21	59.59	1,854,405.00
27.11.2024	60.31	59.19	60.01	59.33	1,072,310.00
29.11.2024	60.10	59.22	59.63	59.28	717,833.00
02.12.2024	59.38	58.43	59.33	59.11	1,192,612.00
03.12.2024	59.11	57.67	59.09	58.15	1,398,212.00
04.12.2024	58.88	57.56	58.01	58.53	1,137,778.00
05.12.2024	58.48	57.27	58.16	57.35	900,010.00
06.12.2024	58.20	57.12	58.02	57.32	926,092.00
09.12.2024	57.34	55.67	57.34	56.02	1,109,373.00
10.12.2024	56.83	55.04	55.94	56.33	1,320,234.00
11.12.2024	56.66	55.96	56.66	56.32	1,122,401.00
12.12.2024	56.65	55.92	56.41	56.00	739,548.00
13.12.2024	56.16	55.15	56.04	55.50	824,876.00
16.12.2024	55.78	55.00	55.62	55.23	986,581.00
17.12.2024	55.54	54.35	55.14	54.65	913,790.00
18.12.2024	54.99	53.16	54.79	53.49	1,421,915.00
19.12.2024	54.17	53.09	53.66	53.89	1,409,998.00
20.12.2024	55.28	53.81	54.00	54.72	3,709,033.00
23.12.2024	54.51	53.36	54.07	54.43	993,352.00
24.12.2024	54.33	53.65	54.16	54.29	308,311.00
26.12.2024	54.54	53.90	54.04	53.92	958,208.00
27.12.2024	54.12	53.01	53.67	53.43	759,160.00
30.12.2024	53.28	51.41	53.10	52.14	1,259,074.00
31.12.2024	53.14	52.19	52.20	52.84	1,413,638.00
06.01.2025	54.00	53.00	53.81	53.09	1,211,142.00
07.01.2025	53.69	53.10	53.37	53.66	1,145,047.00
08.01.2025	54.32	53.19	53.70	54.32	1,134,771.00
10.01.2025	53.97	53.09	53.70	53.62	1,205,829.00
13.01.2025	54.70	53.18	53.27	54.58	997,643.00
14.01.2025	54.94	54.09	54.56	54.84	1,041,643.00
15.01.2025	55.66	54.76	55.59	55.49	855,991.00
16.01.2025	55.60	54.90	55.30	55.45	916,570.00
17.01.2025	56.00	55.06	55.83	55.18	951,939.00
21.01.2025	55.67	54.71	55.27	54.94	897,229.00
22.01.2025	54.92	53.21	54.89	53.25	1,474,306.00
23.01.2025	53.05	51.91	53.05	52.32	1,326,783.00
24.01.2025	53.07	51.93	52.13	52.91	1,119,577.00
27.01.2025	54.41	52.90	52.93	54.40	708,123.00
28.01.2025	55.11	53.69	54.08	54.27	1,179,134.00
29.01.2025	54.64	53.92	54.33	54.54	1,097,595.00
30.01.2025	55.55	54.27	54.79	55.43	1,190,913.00
31.01.2025	55.75	54.57	55.16	55.31	1,580,197.00
03.02.2025	54.92	53.80	54.49	54.78	179,144.00
04.02.2025	55.74	54.41	55.13	54.43	1,494,300.00
05.02.2025	54.13	51.19	51.63	53.38	1,179,665.00
06.02.2025	54.81	53.72	54.73	54.20	1,297,834.00
07.02.2025	54.48	53.12	54.41	53.22	1,290,103.00
10.02.2025	53.45	52.55	53.22	52.59	963,248.00
11.02.2025	52.59	51.93	52.59	52.43	1,189,014.00
12.02.2025	52.28	51.26	52.02	51.49	1,066,150.00
13.02.2025	52.43	51.78	51.92	52.13	503,557.00
14.02.2025	53.19	52.38	52.45	52.60	1,218,676.00
18.02.2025	52.55	51.35	52.55	51.78	1,495,681.00
19.02.2025	52.69	51.60	51.76	52.44	1,125,667.00
20.02.2025	52.84	52.12	52.44	52.42	1,144,984.00
21.02.2025	53.00	51.84	52.76	52.27	1,327,178.00
24.02.2025	53.79	52.13	52.42	53.53	1,381,659.00
25.02.2025	54.63	53.11	53.65	54.11	1,476,730.00
26.02.2025	54.54	53.22	53.93	53.77	1,048,477.00
27.02.2025	54.00	53.11	53.75	53.35	925,567.00
28.02.2025	54.57	53.52	53.58	54.51	1,264,892.00
03.03.2025	54.52	53.10	54.50	53.61	1,310,464.00
04.03.2025	53.08	52.24	53.08	52.41	1,869,064.00
05.03.2025	52.85	51.64	52.57	52.22	1,216,566.00
06.03.2025	53.23	51.58	51.89	53.10	1,301,975.00
07.03.2025	56.12	52.60	52.86	55.51	1,575,279.00
10.03.2025	57.13	55.00	55.31	55.97	2,041,143.00
11.03.2025	55.82	53.21	55.57	53.35	1,972,050.00
12.03.2025	53.59	50.18	53.10	50.23	2,446,363.00
13.03.2025	50.60	49.16	50.53	49.96	1,648,124.00
14.03.2025	50.49	49.64	49.94	50.23	1,307,017.00
17.03.2025	52.14	49.88	49.88	52.13	1,906,524.00
18.03.2025	52.44	51.18	52.12	52.05	1,586,782.00
19.03.2025	52.89	51.44	52.18	52.87	1,635,928.00
20.03.2025	52.92	52.01	52.53	52.40	1,460,497.00
21.03.2025	52.58	51.38	52.14	52.49	11,809,520.00
24.03.2025	53.22	52.02	52.66	53.11	1,889,039.00
25.03.2025	53.02	51.92	52.77	52.56	1,458,455.00
26.03.2025	54.10	52.85	53.16	54.07	1,102,650.00
27.03.2025	54.38	53.55	54.26	53.95	1,117,318.00
28.03.2025	54.19	53.28	53.96	54.12	899,262.00
31.03.2025	55.13	53.40	53.68	54.91	1,219,025.00
01.04.2025	56.42	55.17	55.39	56.33	1,060,753.00
02.04.2025	56.75	55.81	55.99	56.65	1,868,431.00
03.04.2025	57.10	55.84	56.20	56.90	1,663,657.00
04.04.2025	56.83	54.23	55.63	55.52	1,741,660.00
07.04.2025	56.20	52.94	53.52	54.66	1,763,203.00
08.04.2025	56.21	54.29	55.50	54.75	1,675,305.00
09.04.2025	57.64	54.14	54.28	56.64	2,648,192.00
10.04.2025	57.31	55.09	56.17	57.07	1,521,677.00
11.04.2025	59.51	56.28	57.13	59.08	1,922,534.00
14.04.2025	60.78	58.71	59.07	60.75	2,044,758.00
15.04.2025	61.78	60.68	60.92	61.43	2,046,831.00
16.04.2025	63.97	61.11	61.58	63.03	2,541,853.00
17.04.2025	64.08	62.35	62.35	63.04	2,140,841.00
21.04.2025	63.01	59.55	63.01	59.63	1,745,161.00
22.04.2025	60.98	59.60	59.85	60.01	1,625,484.00
23.04.2025	61.08	58.78	60.65	59.37	1,605,633.00
24.04.2025	59.62	58.36	59.39	58.81	1,431,109.00
25.04.2025	59.80	58.31	59.05	59.69	1,366,595.00
28.04.2025	60.76	59.51	59.68	60.60	1,740,983.00
29.04.2025	61.38	60.12	60.22	60.78	1,766,632.00
30.04.2025	61.17	59.67	61.17	60.37	2,284,284.00
01.05.2025	62.16	60.50	60.82	62.09	1,474,919.00
02.05.2025	63.17	61.23	61.27	62.48	1,498,184.00
05.05.2025	62.67	61.35	62.67	61.50	1,248,633.00
06.05.2025	61.69	60.57	61.26	61.20	1,444,410.00
07.05.2025	62.44	61.37	61.52	61.64	1,912,142.00
08.05.2025	64.62	58.29	63.99	58.37	3,458,780.00
09.05.2025	59.17	57.15	58.28	57.66	2,013,526.00

צרו איתנו קשר *5988