Indicators

H&R Block (NY: HRB )

48.53 -0.78 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.14	24.33	23.99	24.02	3,324,991	-0.29(-1.21%)
Jan 29, 2015	24.12	24.34	23.87	24.32	2,559,710	+0.20(+0.81%)
Jan 28, 2015	24.27	24.53	24.11	24.12	3,594,582	-0.13(-0.55%)
Jan 27, 2015	24.02	24.35	23.99	24.26	2,769,903	+0.02(+0.09%)
Jan 26, 2015	23.98	24.24	23.92	24.23	2,355,197	+0.25(+1.02%)
Jan 23, 2015	23.81	24.12	23.80	23.99	3,222,374	+0.16(+0.68%)
Jan 22, 2015	23.34	23.83	23.18	23.83	3,010,626	+0.67(+2.87%)
Jan 21, 2015	22.94	23.25	22.79	23.16	2,385,387	+0.31(+1.35%)
Jan 20, 2015	23.03	23.09	22.70	22.85	2,566,803	-0.18(-0.79%)
Jan 16, 2015	22.50	23.07	22.40	23.04	2,357,350	+0.57(+2.53%)
Jan 15, 2015	22.91	22.94	22.44	22.47	1,853,267	-0.36(-1.57%)
Jan 14, 2015	22.63	22.84	22.47	22.83	2,056,800	-0.01(-0.03%)
Jan 13, 2015	23.26	23.37	22.68	22.83	2,684,389	-0.25(-1.09%)
Jan 12, 2015	23.37	23.39	23.04	23.09	1,765,148	-0.27(-1.14%)
Jan 09, 2015	23.28	23.49	23.15	23.35	3,247,543	+0.13(+0.57%)
Jan 08, 2015	22.99	23.47	22.92	23.22	5,060,891	+0.40(+1.75%)
Jan 07, 2015	22.80	22.94	22.51	22.82	3,429,323	+0.20(+0.87%)
Jan 06, 2015	22.76	22.86	22.41	22.62	3,038,117	-0.14(-0.62%)
Jan 05, 2015	23.10	23.12	22.68	22.76	2,404,793	-0.42(-1.81%)

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.