Indicators

H&R Block (NY: HRB )

47.53 -0.50 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.35	23.47	23.26	23.44	1,011,901	+0.15(+0.66%)
Nov 26, 2014	23.29	23.29	23.29	23.29	1,544,161	-0.02(-0.09%)
Nov 25, 2014	23.37	23.44	23.28	23.31	3,114,578	+0.06(+0.24%)
Nov 24, 2014	23.27	23.38	23.12	23.25	2,435,467	+0.09(+0.39%)
Nov 21, 2014	23.16	23.28	23.08	23.16	2,536,751	+0.22(+0.94%)
Nov 20, 2014	22.54	23.03	22.53	22.94	1,818,839	+0.26(+1.14%)
Nov 19, 2014	22.69	22.74	22.47	22.69	1,879,997	+0.04(+0.18%)
Nov 18, 2014	22.58	22.70	22.55	22.64	1,625,440	+0.06(+0.28%)
Nov 17, 2014	22.57	22.69	22.47	22.58	1,593,144	-0.09(-0.40%)
Nov 14, 2014	22.46	22.73	22.41	22.67	1,857,870	+0.20(+0.90%)
Nov 13, 2014	22.82	22.92	22.33	22.47	3,205,485	-0.48(-2.09%)
Nov 12, 2014	22.92	23.06	22.78	22.95	1,434,834	+0.01(+0.03%)
Nov 11, 2014	22.96	23.05	22.84	22.94	1,231,997	+0.02(+0.09%)
Nov 10, 2014	22.77	22.98	22.71	22.92	2,118,606	+0.15(+0.64%)
Nov 07, 2014	22.53	22.80	22.47	22.78	1,800,218	+0.20(+0.86%)
Nov 06, 2014	22.52	22.64	22.46	22.58	1,099,730	+0.11(+0.50%)
Nov 05, 2014	22.48	22.51	22.21	22.47	1,550,186	+0.17(+0.78%)
Nov 04, 2014	22.34	22.37	22.14	22.30	1,181,680	-0.15(-0.68%)

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.