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 (%)
Feb 28, 2019	19.44	19.44	19.18	19.36	5,012,742	-0.14(-0.70%)
Feb 27, 2019	19.44	19.83	19.44	19.49	3,272,478	+0.04(+0.21%)
Feb 26, 2019	19.37	19.57	19.33	19.45	2,274,782	+0.02(+0.08%)
Feb 25, 2019	20.36	20.45	19.42	19.44	4,857,866	-0.67(-3.31%)
Feb 22, 2019	19.77	20.24	19.76	20.10	3,879,272	+0.41(+2.08%)
Feb 21, 2019	19.23	19.80	19.19	19.69	4,145,699	+0.54(+2.80%)
Feb 20, 2019	19.34	19.49	19.11	19.16	4,739,977	-0.25(-1.28%)
Feb 19, 2019	19.34	19.43	19.23	19.41	4,077,874	+0.09(+0.46%)
Feb 15, 2019	19.44	19.47	19.19	19.32	3,810,031	-0.08(-0.41%)
Feb 14, 2019	19.33	19.73	19.32	19.40	3,053,319	-0.04(-0.21%)
Feb 13, 2019	19.39	19.54	19.25	19.44	2,919,472	+0.14(+0.75%)
Feb 12, 2019	19.24	19.38	19.17	19.29	2,392,855	+0.10(+0.54%)
Feb 11, 2019	19.16	19.32	19.10	19.19	2,934,170	+0.02(+0.13%)
Feb 08, 2019	19.07	19.26	19.07	19.16	3,130,091	-0.06(-0.29%)
Feb 07, 2019	19.14	19.25	19.10	19.22	3,729,381	-0.02(-0.12%)
Feb 06, 2019	19.14	19.26	18.96	19.25	2,929,867	+0.06(+0.33%)
Feb 05, 2019	18.97	19.28	18.92	19.18	6,469,645	+0.25(+1.31%)
Feb 04, 2019	19.20	19.23	18.80	18.93	4,113,184	-0.30(-1.54%)

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.