Indicators

H&R Block (NY: HRB )

47.65 +0.37 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.50	17.58	16.88	17.26	5,692,350	-0.50(-2.82%)
Feb 27, 2020	17.66	18.21	17.29	17.76	4,555,235	-0.18(-1.02%)
Feb 26, 2020	18.33	18.62	17.95	17.95	4,609,208	-0.39(-2.14%)
Feb 25, 2020	19.19	19.21	18.27	18.34	3,026,306	-0.77(-4.02%)
Feb 24, 2020	19.18	19.18	18.74	19.11	3,227,410	-0.49(-2.51%)
Feb 21, 2020	19.72	19.80	19.37	19.60	2,927,128	-0.18(-0.89%)
Feb 20, 2020	19.27	19.80	19.27	19.77	3,444,659	+0.48(+2.51%)
Feb 19, 2020	19.21	19.44	19.16	19.29	2,564,273	+0.10(+0.52%)
Feb 18, 2020	18.69	19.19	18.67	19.19	3,275,968	+0.50(+2.68%)
Feb 14, 2020	18.70	18.81	18.59	18.69	2,835,516	-0.08(-0.44%)
Feb 13, 2020	18.50	18.80	18.38	18.77	2,219,171	+0.22(+1.17%)
Feb 12, 2020	18.45	18.70	18.42	18.55	2,709,691	+0.16(+0.86%)
Feb 11, 2020	18.27	18.55	18.19	18.40	2,905,511	+0.30(+1.66%)
Feb 10, 2020	18.55	18.63	18.05	18.10	2,759,035	-0.53(-2.87%)
Feb 07, 2020	19.33	19.39	18.59	18.63	2,726,182	-0.76(-3.92%)
Feb 06, 2020	19.67	19.87	19.39	19.39	4,392,695	-0.05(-0.26%)
Feb 05, 2020	18.71	19.50	18.62	19.44	5,080,845	+0.85(+4.58%)
Feb 04, 2020	19.01	19.04	18.35	18.59	4,871,047	-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.