Indicators

H&R Block (NY: HRB )

46.50 -0.14 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.31	20.40	20.07	20.33	2,670,247	+0.11(+0.56%)
Dec 28, 2018	20.27	20.42	20.02	20.22	2,684,724	+0.09(+0.44%)
Dec 27, 2018	19.70	20.14	19.42	20.13	4,008,790	+0.22(+1.13%)
Dec 26, 2018	19.04	19.94	18.93	19.90	3,826,735	+0.97(+5.12%)
Dec 24, 2018	19.10	19.38	18.91	18.93	2,094,165	-0.25(-1.29%)
Dec 21, 2018	19.65	19.93	19.11	19.18	5,534,437	-0.46(-2.37%)
Dec 20, 2018	20.06	20.09	19.58	19.65	4,899,282	-0.46(-2.31%)
Dec 19, 2018	20.90	21.03	20.06	20.11	4,386,337	-0.74(-3.54%)
Dec 18, 2018	21.14	21.27	20.70	20.85	4,688,940	-0.17(-0.80%)
Dec 17, 2018	21.51	21.67	20.90	21.02	4,025,713	-0.60(-2.78%)
Dec 14, 2018	21.49	21.94	21.42	21.62	3,539,488	-0.04(-0.18%)
Dec 13, 2018	22.54	22.70	21.52	21.66	4,390,655	-0.81(-3.60%)
Dec 12, 2018	22.56	22.80	22.32	22.47	5,378,521	+0.22(+1.01%)
Dec 11, 2018	22.60	22.94	22.12	22.24	4,176,080	-0.10(-0.43%)
Dec 10, 2018	21.68	22.43	21.58	22.34	4,285,508	+0.67(+3.11%)
Dec 07, 2018	22.16	22.40	21.51	21.67	5,737,114	-0.53(-2.38%)
Dec 06, 2018	21.91	22.64	21.25	22.20	5,406,065	+0.14(+0.65%)
Dec 04, 2018	22.41	22.55	21.54	22.05	6,374,848	-0.37(-1.64%)

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.