Indicators

H&R Block (NY: HRB )

47.23 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.66	22.68	22.36	22.37	2,944,498	-0.23(-1.00%)
May 28, 2015	22.55	22.67	22.42	22.60	2,398,395	-0.06(-0.25%)
May 27, 2015	22.42	22.69	22.35	22.65	3,125,146	+0.30(+1.36%)
May 26, 2015	22.63	22.74	22.32	22.35	3,031,686	-0.27(-1.22%)
May 22, 2015	22.70	22.62	22.62	22.62	2,626,440	-0.02(-0.09%)
May 21, 2015	22.46	22.70	22.41	22.65	2,172,311	+0.13(+0.59%)
May 20, 2015	22.50	22.69	22.34	22.51	2,506,333	+0.04(+0.16%)
May 19, 2015	22.30	22.66	22.26	22.48	2,806,417	+0.18(+0.79%)
May 18, 2015	22.12	22.50	22.05	22.30	3,558,664	+0.20(+0.89%)
May 15, 2015	22.58	22.59	22.03	22.10	3,204,976	-0.48(-2.12%)
May 14, 2015	22.34	22.60	22.16	22.58	2,784,012	+0.35(+1.55%)
May 13, 2015	22.14	22.35	21.94	22.24	2,661,279	+0.13(+0.57%)
May 12, 2015	22.19	22.25	21.99	22.11	1,860,613	-0.19(-0.85%)
May 11, 2015	21.83	22.35	21.83	22.30	5,558,798	+0.43(+1.97%)
May 08, 2015	21.97	22.14	21.85	21.87	1,971,858	+0.11(+0.52%)
May 07, 2015	21.32	21.78	21.32	21.76	2,973,043	+0.46(+2.15%)
May 06, 2015	21.36	21.48	21.22	21.30	3,037,174	+0.01(+0.03%)
May 05, 2015	21.76	21.86	21.20	21.29	3,827,299	-0.46(-2.11%)
May 04, 2015	22.28	22.34	21.74	21.75	4,554,540	-0.49(-2.22%)

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.