Indicators

H&R Block (NY: HRB )

46.77 -0.10 (-0.21%)

Streaming Delayed Price Updated: 11:04 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.29	22.38	22.17	22.38	1,901,639	+0.05(+0.24%)
May 27, 2021	22.42	22.49	22.18	22.33	1,939,626	-0.01(-0.04%)
May 26, 2021	22.22	22.35	22.11	22.34	1,528,579	+0.17(+0.77%)
May 25, 2021	22.24	22.54	22.11	22.17	1,990,252	+0.16(+0.74%)
May 24, 2021	23.15	23.41	21.98	22.00	3,626,713	-1.19(-5.13%)
May 21, 2021	22.22	23.30	22.18	23.19	4,213,817	+1.11(+5.02%)
May 20, 2021	22.38	22.51	22.07	22.08	2,268,721	-0.40(-1.76%)
May 19, 2021	22.18	22.57	21.90	22.48	1,636,123	+0.11(+0.48%)
May 18, 2021	22.58	22.70	22.36	22.37	1,357,050	-0.14(-0.60%)
May 17, 2021	22.09	22.57	22.09	22.51	1,386,357	+0.37(+1.67%)
May 14, 2021	22.06	22.16	21.89	22.14	1,468,890	+0.14(+0.61%)
May 13, 2021	21.01	22.11	20.88	22.00	2,475,143	+0.97(+4.63%)
May 12, 2021	21.32	21.38	20.95	21.03	1,401,330	-0.31(-1.44%)
May 11, 2021	21.33	21.51	21.12	21.34	1,718,908	-0.17(-0.80%)
May 10, 2021	21.26	21.73	21.15	21.51	1,848,087	+0.35(+1.66%)
May 07, 2021	21.01	21.23	20.89	21.16	1,211,952	+0.14(+0.69%)
May 06, 2021	20.71	21.05	20.71	21.01	2,135,785	+0.41(+1.97%)
May 05, 2021	20.54	20.77	20.34	20.61	1,954,968	+0.15(+0.75%)
May 04, 2021	20.11	20.46	20.11	20.45	2,004,075	+0.32(+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.