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 (%)
Jul 31, 2023	32.89	32.98	32.50	32.68	952,737	-0.13(-0.39%)
Jul 28, 2023	32.29	32.84	32.20	32.81	797,762	+0.63(+1.96%)
Jul 27, 2023	32.53	32.61	32.10	32.18	930,351	-0.28(-0.87%)
Jul 26, 2023	32.60	32.87	32.44	32.46	820,906	+0.00(+0.00%)
Jul 25, 2023	32.21	32.51	32.17	32.46	805,982	+0.18(+0.54%)
Jul 24, 2023	32.74	32.84	32.15	32.28	1,015,783	-0.47(-1.43%)
Jul 21, 2023	33.38	33.44	32.74	32.75	978,513	-0.38(-1.14%)
Jul 20, 2023	33.14	33.21	32.82	33.13	875,279	+0.03(+0.09%)
Jul 19, 2023	32.93	33.16	32.53	33.10	1,252,326	+0.42(+1.28%)
Jul 18, 2023	32.16	32.70	32.09	32.68	964,654	+0.63(+1.97%)
Jul 17, 2023	31.31	32.06	31.30	32.05	944,889	+0.40(+1.26%)
Jul 14, 2023	31.74	31.74	31.38	31.65	1,272,146	+0.02(+0.06%)
Jul 13, 2023	31.12	31.63	31.03	31.63	931,761	+0.58(+1.88%)
Jul 12, 2023	31.48	31.59	31.02	31.05	1,097,554	-0.17(-0.53%)
Jul 11, 2023	30.83	31.30	30.82	31.21	934,216	+0.42(+1.36%)
Jul 10, 2023	30.43	30.83	30.42	30.79	1,046,323	+0.25(+0.83%)
Jul 07, 2023	30.29	30.83	30.20	30.54	1,566,165	+0.30(+1.00%)
Jul 06, 2023	30.08	30.33	29.81	30.24	1,683,732	+0.03(+0.10%)
Jul 05, 2023	31.29	31.30	30.11	30.21	1,746,296	-1.27(-4.05%)

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.