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 28, 2018	20.01	20.19	19.54	19.55	4,888,329	-0.46(-2.31%)
Feb 27, 2018	20.78	20.85	20.01	20.01	3,561,299	-0.73(-3.50%)
Feb 26, 2018	20.75	20.98	20.65	20.74	5,881,964	+0.04(+0.19%)
Feb 23, 2018	20.18	20.77	20.17	20.70	2,956,979	+0.52(+2.56%)
Feb 22, 2018			20.16	20.18	3,927,798	-0.20(-0.98%)
Feb 21, 2018	21.02	21.06	20.38	20.38	4,028,111	-0.59(-2.80%)
Feb 20, 2018	21.48	21.70	20.89	20.97	6,328,416	-0.67(-3.10%)
Feb 16, 2018		21.64	21.64	21.64	0	+0.37(+1.74%)
Feb 15, 2018	20.92	21.43	20.88	21.27	6,097,920	+0.48(+2.30%)
Feb 14, 2018	19.91	20.82	19.88	20.79	4,599,898	+0.80(+3.98%)
Feb 13, 2018	19.40	20.13	19.39	20.00	3,550,799	+0.60(+3.10%)
Feb 12, 2018	19.30	19.57	19.20	19.40	6,463,944	+0.16(+0.84%)
Feb 09, 2018	19.57	19.83	18.72	19.23	6,168,238	-0.21(-1.07%)
Feb 08, 2018	19.82	19.89	19.43	19.44	3,258,940	-0.42(-2.14%)
Feb 07, 2018	19.33	20.00	19.30	19.87	4,877,480	+0.44(+2.26%)
Feb 06, 2018	18.53	19.55	18.37	19.43	5,677,345	+0.33(+1.74%)
Feb 05, 2018	19.53	19.62	18.96	19.09	3,262,376	-0.56(-2.83%)
Feb 02, 2018	20.09	20.14	19.64	19.65	3,774,992	-0.53(-2.64%)

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.