Indicators

H&R Block (NY: HRB )

53.53 +4.34 (+8.82%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.69	25.78	24.45	24.55	2,674,859	-1.18(-4.58%)
Apr 28, 2022	26.22	26.23	25.54	25.73	1,864,018	-0.11(-0.44%)
Apr 27, 2022	25.95	26.24	25.67	25.85	1,678,848	+0.06(+0.22%)
Apr 26, 2022	26.55	26.68	25.75	25.79	2,050,253	-0.95(-3.56%)
Apr 25, 2022	26.34	26.85	25.83	26.74	2,431,402	+0.35(+1.32%)
Apr 22, 2022	26.37	26.61	26.18	26.39	2,302,883	-0.02(-0.07%)
Apr 21, 2022	26.59	26.68	26.32	26.41	1,725,155	-0.02(-0.07%)
Apr 20, 2022	26.18	26.53	26.04	26.43	2,062,536	+0.35(+1.34%)
Apr 19, 2022	25.65	26.12	25.65	26.08	1,548,952	+0.47(+1.84%)
Apr 18, 2022	25.22	25.81	25.10	25.61	1,316,359	+0.39(+1.53%)
Apr 14, 2022	25.33	25.65	25.21	25.22	1,668,936	-0.03(-0.11%)
Apr 13, 2022	25.53	25.65	24.79	25.25	2,230,927	-0.21(-0.81%)
Apr 12, 2022	25.45	25.74	25.29	25.46	1,926,458	+0.10(+0.41%)
Apr 11, 2022	25.09	25.70	25.09	25.36	2,229,882	+0.27(+1.09%)
Apr 08, 2022	24.95	25.33	24.86	25.08	1,962,036	+0.05(+0.19%)
Apr 07, 2022	24.88	25.11	24.67	25.04	1,986,499	+0.15(+0.61%)
Apr 06, 2022	24.58	24.94	24.46	24.88	1,941,118	+0.34(+1.38%)
Apr 05, 2022	24.07	24.75	24.07	24.55	2,011,396	+0.40(+1.64%)
Apr 04, 2022	24.72	24.84	23.59	24.15	2,902,069	-0.69(-2.77%)

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.