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 28, 2023	32.89	32.99	32.62	32.88	1,372,485	-0.06(-0.18%)
Apr 27, 2023	32.33	32.95	32.25	32.94	1,131,897	+0.63(+1.95%)
Apr 26, 2023	32.83	33.05	32.21	32.31	1,095,564	-0.54(-1.65%)
Apr 25, 2023	32.91	33.19	32.66	32.85	1,161,367	-0.12(-0.35%)
Apr 24, 2023	32.88	33.24	32.74	32.97	1,480,626	+0.10(+0.29%)
Apr 21, 2023	32.88	33.02	32.42	32.87	2,258,731	+0.30(+0.92%)
Apr 20, 2023	32.68	32.77	32.25	32.57	1,788,838	-0.26(-0.80%)
Apr 19, 2023	32.88	32.96	32.58	32.83	808,367	-0.07(-0.21%)
Apr 18, 2023	33.33	33.46	32.68	32.90	1,216,776	-0.32(-0.96%)
Apr 17, 2023	33.26	33.40	32.91	33.22	960,345	-0.09(-0.26%)
Apr 14, 2023	33.38	33.79	33.04	33.31	930,507	-0.07(-0.20%)
Apr 13, 2023	33.38	33.60	33.07	33.38	1,181,907	-0.01(-0.03%)
Apr 12, 2023	33.16	33.59	33.07	33.38	2,012,917	+0.51(+1.56%)
Apr 11, 2023	33.06	33.53	32.82	32.87	1,703,624	+0.01(+0.03%)
Apr 10, 2023	32.78	33.34	32.77	32.86	1,249,837	-0.12(-0.35%)
Apr 06, 2023	33.59	33.60	32.75	32.98	1,273,237	-0.46(-1.36%)
Apr 05, 2023	32.82	33.73	32.70	33.43	991,986	+0.20(+0.61%)
Apr 04, 2023	34.29	34.29	32.98	33.23	1,121,040	-1.14(-3.33%)

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.