Indicators

H&R Block (NY: HRB )

46.50 -0.14 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.81	16.12	15.32	15.35	4,197,305	-0.31(-1.99%)
Jan 28, 2021	16.42	16.53	15.65	15.66	4,706,268	-0.89(-5.38%)
Jan 27, 2021	16.22	18.48	16.10	16.55	10,150,442	+0.12(+0.76%)
Jan 26, 2021	15.16	16.54	15.14	16.42	6,624,834	+1.38(+9.18%)
Jan 25, 2021	14.79	15.20	14.72	15.04	2,585,359	+0.19(+1.26%)
Jan 22, 2021	14.69	14.93	14.63	14.86	2,872,525	+0.01(+0.06%)
Jan 21, 2021	14.88	15.02	14.74	14.85	2,247,106	-0.19(-1.24%)
Jan 20, 2021	14.68	15.10	14.64	15.04	3,097,527	+0.42(+2.86%)
Jan 19, 2021	14.66	14.75	14.36	14.62	3,648,409	-0.08(-0.55%)
Jan 15, 2021	14.31	14.70	14.16	14.70	2,952,573	+0.34(+2.36%)
Jan 14, 2021	14.70	14.83	14.33	14.36	3,149,401	-0.29(-1.95%)
Jan 13, 2021	14.62	14.76	14.44	14.64	2,905,640	+0.07(+0.49%)
Jan 12, 2021	14.43	14.59	14.30	14.57	2,489,934	+0.20(+1.43%)
Jan 11, 2021	14.07	14.47	14.07	14.37	2,430,166	+0.20(+1.38%)
Jan 08, 2021	14.42	14.42	14.02	14.17	2,603,752	+0.00(+0.00%)
Jan 07, 2021	14.46	14.51	14.15	14.17	3,060,078	-0.22(-1.55%)
Jan 06, 2021	14.30	14.62	14.20	14.39	4,013,235	+0.29(+2.08%)
Jan 05, 2021	13.85	14.16	13.73	14.10	3,024,161	+0.15(+1.09%)

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.