Indicators

H&R Block (NY: HRB )

49.89 -1.46 (-2.84%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.67	32.78	32.40	32.66	1,381,570	-0.06(-0.18%)
Apr 27, 2023	32.12	32.73	32.04	32.72	1,139,390	+0.63(+1.95%)
Apr 26, 2023	32.62	32.83	31.99	32.10	1,102,817	-0.54(-1.65%)
Apr 25, 2023	32.69	32.97	32.44	32.64	1,169,055	-0.12(-0.35%)
Apr 24, 2023	32.66	33.03	32.52	32.75	1,490,427	+0.10(+0.29%)
Apr 21, 2023	32.66	32.80	32.21	32.65	2,273,683	+0.30(+0.92%)
Apr 20, 2023	32.46	32.55	32.03	32.36	1,800,680	-0.26(-0.80%)
Apr 19, 2023	32.66	32.74	32.37	32.62	813,718	-0.07(-0.21%)
Apr 18, 2023	33.11	33.24	32.47	32.68	1,224,831	-0.32(-0.96%)
Apr 17, 2023	33.04	33.18	32.69	33.00	966,702	-0.09(-0.26%)
Apr 14, 2023	33.16	33.57	32.82	33.09	936,667	-0.07(-0.20%)
Apr 13, 2023	33.16	33.38	32.86	33.16	1,189,731	-0.01(-0.03%)
Apr 12, 2023	32.94	33.37	32.86	33.17	2,026,242	+0.51(+1.56%)
Apr 11, 2023	32.84	33.31	32.61	32.65	1,714,902	+0.01(+0.03%)
Apr 10, 2023	32.57	33.12	32.56	32.65	1,258,111	-0.12(-0.35%)
Apr 06, 2023	33.37	33.38	32.54	32.76	1,281,665	-0.45(-1.36%)
Apr 05, 2023	32.61	33.51	32.48	33.21	998,552	+0.20(+0.61%)
Apr 04, 2023	34.06	34.06	32.76	33.01	1,128,461	-1.14(-3.33%)

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.