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 29, 2023	48.46	48.67	47.87	48.05	941,626	-0.56(-1.14%)
Dec 28, 2023	48.49	48.67	48.14	48.60	999,021	-0.02(-0.04%)
Dec 27, 2023	48.41	48.68	48.17	48.62	976,403	+0.20(+0.41%)
Dec 26, 2023	47.56	48.71	47.48	48.43	1,038,824	+0.73(+1.52%)
Dec 22, 2023	47.08	47.90	46.96	47.70	945,974	+0.68(+1.44%)
Dec 21, 2023	46.72	47.03	46.21	47.03	1,006,267	+0.46(+0.98%)
Dec 20, 2023	46.75	47.24	46.15	46.57	1,125,344	-0.40(-0.85%)
Dec 19, 2023	46.69	47.16	46.09	46.97	1,375,939	+0.22(+0.47%)
Dec 18, 2023	46.51	46.79	45.56	46.75	1,136,400	+0.57(+1.23%)
Dec 15, 2023	47.24	47.40	45.77	46.18	3,956,544	-1.39(-2.92%)
Dec 14, 2023	46.81	47.74	46.53	47.57	1,801,900	+1.14(+2.46%)
Dec 13, 2023	46.04	46.79	45.72	46.43	1,399,210	+0.27(+0.58%)
Dec 12, 2023	45.96	46.84	45.96	46.16	1,166,643	+0.25(+0.54%)
Dec 11, 2023	45.21	46.02	45.20	45.91	1,156,949	+0.78(+1.74%)
Dec 08, 2023	45.45	45.65	45.11	45.13	1,989,696	-0.32(-0.70%)
Dec 07, 2023	44.71	45.45	44.58	45.45	1,022,344	+0.72(+1.60%)
Dec 06, 2023	45.19	45.38	44.53	44.73	1,380,430	-0.44(-0.97%)
Dec 05, 2023	45.88	46.29	45.16	45.17	1,233,312	-0.93(-2.03%)
Dec 04, 2023	45.54	46.58	45.54	46.10	1,463,071	+0.48(+1.05%)

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.