Indicators

H&R Block (NY: HRB )

46.50 -0.14 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	49.76	49.88	48.49	48.62	1,297,637	-0.81(-1.65%)
Feb 28, 2024	49.80	49.96	49.11	49.44	789,362	-0.38(-0.76%)
Feb 27, 2024	48.89	49.92	48.68	49.82	1,178,933	+1.02(+2.10%)
Feb 26, 2024	48.57	49.08	48.33	48.79	1,288,276	+0.00(+0.00%)
Feb 23, 2024	47.71	49.48	47.53	48.79	2,160,818	+1.22(+2.57%)
Feb 22, 2024	46.22	47.61	45.95	47.57	1,125,776	+1.59(+3.46%)
Feb 21, 2024	45.82	46.12	45.34	45.98	905,406	+0.18(+0.39%)
Feb 20, 2024	46.36	46.62	45.64	45.80	1,218,550	-0.74(-1.60%)
Feb 16, 2024	47.10	47.17	46.09	46.55	1,382,480	-0.69(-1.45%)
Feb 15, 2024	47.05	47.82	46.83	47.23	1,278,459	+0.29(+0.61%)
Feb 14, 2024	47.10	47.24	46.21	46.95	1,249,303	+0.25(+0.53%)
Feb 13, 2024	46.52	47.17	46.00	46.70	1,422,974	-0.47(-0.99%)
Feb 12, 2024	46.69	47.30	46.36	47.16	1,295,732	+0.55(+1.17%)
Feb 09, 2024	45.47	46.86	45.21	46.62	1,468,754	+1.21(+2.67%)
Feb 08, 2024	46.30	46.63	44.51	45.41	1,713,364	-0.73(-1.59%)
Feb 07, 2024	45.12	46.17	42.00	46.14	4,212,152	-0.88(-1.88%)
Feb 06, 2024	46.64	47.17	45.94	47.03	1,129,680	+0.35(+0.74%)
Feb 05, 2024	46.14	46.73	45.56	46.68	1,049,697	+0.41(+0.88%)
Feb 02, 2024	45.88	46.44	45.76	46.27	631,529	+0.20(+0.43%)

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.