Indicators

H&R Block (NY: HRB )

47.53 -0.50 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.24	20.24	20.24	0	-0.27(-1.32%)
Dec 28, 2017	20.47	20.68	20.38	20.51	2,658,848	+0.09(+0.45%)
Dec 27, 2017	20.18	20.41	20.13	20.41	1,532,264	+0.30(+1.50%)
Dec 26, 2017	20.25	20.55	20.03	20.11	1,600,040	-0.13(-0.65%)
Dec 22, 2017	20.59	20.70	20.14	20.24	3,140,935	-0.36(-1.76%)
Dec 21, 2017	21.47	21.51	20.55	20.61	5,559,068	-0.89(-4.13%)
Dec 20, 2017	21.43	21.92	21.31	21.50	2,616,779	+0.17(+0.80%)
Dec 19, 2017	21.43	21.44	21.15	21.33	1,982,697	-0.05(-0.25%)
Dec 18, 2017	21.12	21.40	20.90	21.38	5,418,290	+0.39(+1.84%)
Dec 15, 2017	20.82	21.17	20.75	20.99	4,055,715	+0.24(+1.15%)
Dec 14, 2017	21.06	21.18	20.54	20.75	3,032,589	-0.32(-1.54%)
Dec 13, 2017	21.28	21.36	21.06	21.08	3,412,121	-0.18(-0.84%)
Dec 12, 2017	21.26	21.41	21.06	21.26	3,028,794	+0.03(+0.15%)
Dec 11, 2017	21.06	21.26	20.89	21.22	4,341,026	+0.22(+1.03%)
Dec 08, 2017	21.14	21.61	20.96	21.01	6,268,364	-0.13(-0.62%)
Dec 07, 2017	21.90	22.17	20.42	21.14	9,300,595	-1.23(-5.52%)
Dec 06, 2017	20.45	22.51	19.81	22.37	8,770,457	+2.08(+10.27%)
Dec 05, 2017	20.29	20.34	19.80	20.29	7,692,761	+0.03(+0.15%)
Dec 04, 2017	19.81	20.52	19.79	20.26	5,903,578	+0.30(+1.51%)

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.