Indicators

H&R Block (NY: HRB )

53.53 +4.34 (+8.82%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.72	20.77	20.45	20.46	4,165,921	-0.17(-0.85%)
Sep 27, 2018	20.46	20.70	20.39	20.63	1,960,286	+0.14(+0.70%)
Sep 26, 2018	20.39	20.73	20.39	20.49	3,284,786	+0.21(+1.02%)
Sep 25, 2018	20.26	20.37	20.16	20.28	3,066,740	+0.10(+0.47%)
Sep 24, 2018	20.69	20.77	20.07	20.19	5,762,811	-0.56(-2.72%)
Sep 21, 2018	20.58	20.89	20.46	20.75	6,076,056	+0.30(+1.48%)
Sep 20, 2018	20.23	20.45	20.14	20.45	2,394,512	+0.30(+1.50%)
Sep 19, 2018	20.14	20.33	20.12	20.15	2,779,851	+0.05(+0.24%)
Sep 18, 2018	19.81	20.10	19.61	20.10	2,896,479	+0.34(+1.73%)
Sep 17, 2018	19.93	20.17	19.73	19.76	3,474,886	-0.11(-0.56%)
Sep 14, 2018	19.80	19.92	19.64	19.87	4,475,570	+0.06(+0.32%)
Sep 13, 2018	20.32	20.32	19.73	19.81	2,842,192	-0.49(-2.43%)
Sep 12, 2018	20.19	20.38	20.10	20.30	2,357,856	+0.04(+0.20%)
Sep 11, 2018	20.20	20.31	20.00	20.26	2,868,251	+0.00(+0.00%)
Sep 10, 2018	20.67	20.75	20.04	20.26	4,079,157	-0.33(-1.60%)
Sep 07, 2018	20.77	20.82	20.57	20.59	2,051,648	-0.23(-1.10%)
Sep 06, 2018	20.71	20.88	20.64	20.82	2,346,300	+0.13(+0.61%)
Sep 05, 2018	21.02	21.10	20.65	20.69	4,550,303	-0.33(-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.