Indicators

H&R Block (NY: HRB )

46.57 -0.30 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.51	17.58	16.88	17.27	5,690,446	-0.50(-2.82%)
Feb 27, 2020	17.67	18.22	17.29	17.77	4,553,712	-0.18(-1.02%)
Feb 26, 2020	18.34	18.63	17.95	17.95	4,607,667	-0.39(-2.14%)
Feb 25, 2020	19.20	19.21	18.28	18.34	3,025,294	-0.77(-4.02%)
Feb 24, 2020	19.19	19.19	18.74	19.11	3,226,331	-0.49(-2.51%)
Feb 21, 2020	19.73	19.81	19.38	19.61	2,926,149	-0.18(-0.89%)
Feb 20, 2020	19.28	19.81	19.28	19.78	3,443,507	+0.48(+2.51%)
Feb 19, 2020	19.21	19.44	19.16	19.30	2,563,416	+0.10(+0.52%)
Feb 18, 2020	18.69	19.20	18.68	19.20	3,274,872	+0.50(+2.68%)
Feb 14, 2020	18.70	18.82	18.60	18.69	2,834,568	-0.08(-0.44%)
Feb 13, 2020	18.50	18.80	18.39	18.78	2,218,429	+0.22(+1.17%)
Feb 12, 2020	18.46	18.70	18.43	18.56	2,708,785	+0.16(+0.86%)
Feb 11, 2020	18.28	18.55	18.19	18.40	2,904,540	+0.30(+1.66%)
Feb 10, 2020	18.56	18.64	18.05	18.10	2,758,112	-0.53(-2.87%)
Feb 07, 2020	19.34	19.40	18.59	18.64	2,725,270	-0.76(-3.92%)
Feb 06, 2020	19.68	19.88	19.40	19.40	4,391,227	-0.05(-0.26%)
Feb 05, 2020	18.71	19.50	18.63	19.45	5,079,146	+0.85(+4.58%)
Feb 04, 2020	19.01	19.05	18.36	18.59	4,869,418	-0.23(-1.20%)

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.