Indicators

H&R Block (NY: HRB )

52.30 -0.71 (-1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.77	21.33		21.30	5,557,522	+0.36(+1.74%)
Jan 28, 2022	20.47	20.94	20.37	20.93	2,847,506	+0.63(+3.12%)
Jan 27, 2022	20.41	21.00	20.24	20.30	2,417,035	-0.10(-0.50%)
Jan 26, 2022	20.50	20.94	20.23	20.40	2,440,898	+0.03(+0.14%)
Jan 25, 2022	20.05	20.53	19.83	20.38	2,606,365	-0.06(-0.27%)
Jan 24, 2022	19.70	20.51	19.64	20.43	2,944,359	+0.46(+2.29%)
Jan 21, 2022	20.07	20.41	19.96	19.97	2,703,620	-0.13(-0.65%)
Jan 20, 2022	20.65	20.83	20.08	20.11	2,632,405	-0.51(-2.49%)
Jan 19, 2022	20.77	20.93	20.47	20.62	1,974,461	-0.08(-0.41%)
Jan 18, 2022	20.50	20.86	20.49	20.70	2,254,077	+0.11(+0.54%)
Jan 14, 2022				20.59	0	-0.44(-2.08%)
Jan 13, 2022	21.01	21.31	20.96	21.03	1,073,347	+0.06(+0.27%)
Jan 12, 2022	21.32	21.36	20.91	20.97	1,433,399	-0.14(-0.66%)
Jan 11, 2022	21.42	21.47	20.96	21.11	1,790,810	-0.20(-0.96%)
Jan 10, 2022	21.67	21.74	21.12	21.32	1,723,493	-0.35(-1.63%)
Jan 07, 2022	22.05	22.16	21.59	21.67	1,980,314	-0.46(-2.06%)
Jan 06, 2022	22.43	22.56	22.01	22.13	1,933,222	-0.10(-0.46%)
Jan 05, 2022	23.14	23.24	22.17	22.23	4,178,491	-0.81(-3.52%)
Jan 04, 2022	22.82	23.25	22.70	23.04	2,923,886	+0.28(+1.23%)

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.