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 (%)
May 29, 2015	22.67	22.69	22.37	22.38	2,943,513	-0.23(-1.00%)
May 28, 2015	22.56	22.67	22.42	22.60	2,397,593	-0.06(-0.25%)
May 27, 2015	22.43	22.70	22.36	22.66	3,124,101	+0.30(+1.36%)
May 26, 2015	22.64	22.74	22.33	22.36	3,030,673	-0.27(-1.22%)
May 22, 2015	22.71	22.63	22.63	22.63	2,625,562	-0.02(-0.09%)
May 21, 2015	22.47	22.71	22.42	22.65	2,171,585	+0.13(+0.60%)
May 20, 2015	22.51	22.70	22.34	22.52	2,505,495	+0.04(+0.16%)
May 19, 2015	22.31	22.66	22.27	22.48	2,805,479	+0.18(+0.79%)
May 18, 2015	22.13	22.51	22.05	22.31	3,557,474	+0.20(+0.89%)
May 15, 2015	22.59	22.60	22.04	22.11	3,203,904	-0.48(-2.12%)
May 14, 2015	22.35	22.60	22.17	22.59	2,783,081	+0.35(+1.55%)
May 13, 2015	22.15	22.36	21.95	22.24	2,660,389	+0.13(+0.57%)
May 12, 2015	22.19	22.26	22.00	22.12	1,859,991	-0.19(-0.85%)
May 11, 2015	21.83	22.36	21.83	22.31	5,556,940	+0.43(+1.97%)
May 08, 2015	21.98	22.15	21.86	21.88	1,971,199	+0.11(+0.52%)
May 07, 2015	21.33	21.79	21.33	21.76	2,972,049	+0.46(+2.15%)
May 06, 2015	21.37	21.49	21.23	21.31	3,036,159	+0.01(+0.03%)
May 05, 2015	21.76	21.86	21.21	21.30	3,826,020	-0.46(-2.11%)
May 04, 2015	22.29	22.35	21.75	21.76	4,553,017	-0.49(-2.22%)

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.