Indicators

H&R Block (NY: HRB )

51.68 +0.68 (+1.33%)

Streaming Delayed Price Updated: 9:54 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.15	22.24	22.02	22.24	1,914,227	+0.05(+0.24%)
May 27, 2021	22.27	22.34	22.03	22.18	1,952,466	-0.01(-0.04%)
May 26, 2021	22.07	22.20	21.97	22.19	1,538,698	+0.17(+0.77%)
May 25, 2021	22.09	22.40	21.96	22.02	2,003,427	+0.16(+0.74%)
May 24, 2021	23.00	23.26	21.83	21.86	3,650,721	-1.18(-5.13%)
May 21, 2021	22.07	23.15	22.03	23.04	4,241,711	+1.10(+5.02%)
May 20, 2021	22.24	22.36	21.92	21.94	2,283,740	-0.39(-1.77%)
May 19, 2021	22.03	22.42	21.76	22.33	1,646,953	+0.11(+0.48%)
May 18, 2021	22.43	22.55	22.21	22.23	1,366,033	-0.13(-0.60%)
May 17, 2021	21.95	22.42	21.95	22.36	1,395,534	+0.37(+1.67%)
May 14, 2021	21.91	22.02	21.74	21.99	1,478,613	+0.13(+0.61%)
May 13, 2021	20.87	21.97	20.74	21.86	2,491,528	+0.97(+4.63%)
May 12, 2021	21.18	21.24	20.81	20.89	1,410,606	-0.30(-1.44%)
May 11, 2021	21.19	21.37	20.98	21.20	1,730,287	-0.17(-0.80%)
May 10, 2021	21.12	21.59	21.01	21.37	1,860,321	+0.35(+1.66%)
May 07, 2021	20.87	21.09	20.76	21.02	1,219,975	+0.14(+0.69%)
May 06, 2021	20.57	20.91	20.57	20.87	2,149,923	+0.40(+1.97%)
May 05, 2021	20.41	20.64	20.21	20.47	1,967,909	+0.15(+0.75%)
May 04, 2021	19.98	20.33	19.98	20.32	2,017,342	+0.31(+1.57%)

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.