Indicators

H&R Block (NY: HRB )

46.64 -1.29 (-2.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.80	16.12	15.31	15.34	4,198,709	-0.31(-1.99%)
Jan 28, 2021	16.42	16.53	15.64	15.65	4,707,842	-0.89(-5.38%)
Jan 27, 2021	16.21	18.48	16.09	16.54	10,153,837	+0.12(+0.76%)
Jan 26, 2021	15.15	16.54	15.14	16.42	6,627,050	+1.38(+9.18%)
Jan 25, 2021	14.79	15.20	14.72	15.04	2,586,224	+0.19(+1.26%)
Jan 22, 2021	14.68	14.93	14.63	14.85	2,873,486	+0.01(+0.06%)
Jan 21, 2021	14.88	15.01	14.74	14.84	2,247,858	-0.19(-1.24%)
Jan 20, 2021	14.67	15.09	14.64	15.03	3,098,563	+0.42(+2.86%)
Jan 19, 2021	14.66	14.75	14.35	14.61	3,649,630	-0.08(-0.55%)
Jan 15, 2021	14.31	14.69	14.16	14.69	2,953,561	+0.34(+2.36%)
Jan 14, 2021	14.69	14.83	14.33	14.35	3,150,454	-0.28(-1.95%)
Jan 13, 2021	14.61	14.75	14.43	14.64	2,906,612	+0.07(+0.49%)
Jan 12, 2021	14.42	14.59	14.30	14.57	2,490,766	+0.20(+1.43%)
Jan 11, 2021	14.07	14.46	14.07	14.36	2,430,979	+0.20(+1.38%)
Jan 08, 2021	14.42	14.42	14.02	14.17	2,604,623	+0.00(+0.00%)
Jan 07, 2021	14.45	14.50	14.15	14.17	3,061,102	-0.22(-1.55%)
Jan 06, 2021	14.29	14.61	14.19	14.39	4,014,578	+0.29(+2.08%)
Jan 05, 2021	13.85	14.16	13.73	14.10	3,025,172	+0.15(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.