Indicators

H&R Block (NY: HRB )

64.46 +0.78 (+1.22%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.65	20.66	20.07	20.12	2,848,145	-0.58(-2.79%)
Sep 28, 2017	20.31	20.71	20.25	20.69	3,094,883	+0.42(+2.06%)
Sep 27, 2017		20.43	20.06	20.28	3,463,539	+0.25(+1.25%)
Sep 26, 2017	19.94	20.19	19.74	20.03	4,721,639	+0.11(+0.57%)
Sep 25, 2017	20.23	20.38	19.59	19.91	4,188,891	-0.41(-2.02%)
Sep 22, 2017	19.90	20.36	19.84	20.32	3,492,367	+0.41(+2.06%)
Sep 21, 2017	19.84	19.92	19.65	19.91	3,088,278	+0.00(+0.00%)
Sep 20, 2017	19.79	19.93	19.73	19.91	3,159,106	+0.04(+0.19%)
Sep 19, 2017	19.81	19.89	19.62	19.87	4,541,916	+0.14(+0.69%)
Sep 18, 2017	19.68	19.82	19.49	19.74	3,312,297	+0.08(+0.39%)
Sep 15, 2017	20.06	20.07	19.40	19.66	4,090,152	-0.43(-2.12%)
Sep 14, 2017	19.65	20.14	19.65	20.09	3,294,123	+0.36(+1.81%)
Sep 13, 2017	20.13	20.38	19.65	19.73	3,703,832	-0.44(-2.18%)
Sep 12, 2017	19.65	20.18	19.65	20.17	3,652,033	+0.53(+2.71%)
Sep 11, 2017	19.59	19.93	19.50	19.64	4,010,475	+0.01(+0.04%)
Sep 08, 2017	19.32	19.64	19.25	19.63	2,816,836	+0.29(+1.52%)
Sep 07, 2017	19.57	19.75	19.16	19.34	3,789,353	-0.23(-1.19%)
Sep 06, 2017	19.89	19.89	19.50	19.57	5,884,454	-0.29(-1.48%)
Sep 05, 2017	20.05	20.18	19.79	19.86	3,432,201	-0.29(-1.42%)

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.