Indicators

H&R Block (NY: HRB )

48.53 -0.78 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.49	17.50	17.33	17.36	2,054,696	-0.19(-1.08%)
Jul 28, 2016	17.57	17.62	17.39	17.55	2,410,411	-0.05(-0.29%)
Jul 27, 2016	17.59	17.68	17.49	17.60	1,856,174	+0.03(+0.17%)
Jul 26, 2016	17.41	17.61	17.41	17.57	2,613,598	+0.12(+0.71%)
Jul 25, 2016	17.44	17.46	17.31	17.45	2,425,791	+0.00(+0.00%)
Jul 22, 2016	17.28	17.49	17.27	17.45	1,597,738	+0.08(+0.46%)
Jul 21, 2016	17.57	17.60	17.34	17.37	2,423,044	-0.17(-0.96%)
Jul 20, 2016	17.49	17.60	17.43	17.54	2,776,747	+0.13(+0.75%)
Jul 19, 2016	17.35	17.42	17.31	17.41	2,391,917	-0.04(-0.25%)
Jul 18, 2016	17.68	17.73	17.42	17.45	2,474,663	-0.26(-1.48%)
Jul 15, 2016	17.46	17.90	17.41	17.71	7,425,474	+0.34(+1.97%)
Jul 14, 2016	17.39	17.51	17.24	17.37	3,784,851	+0.11(+0.63%)
Jul 13, 2016	17.26	17.35	17.23	17.26	5,184,582	+0.03(+0.17%)
Jul 12, 2016	17.30	17.40	17.20	17.23	4,390,327	+0.04(+0.21%)
Jul 11, 2016	17.25	17.33	17.12	17.19	4,921,104	-0.02(-0.13%)
Jul 08, 2016	17.24	17.15	17.16	17.22	3,772,704	+0.07(+0.38%)
Jul 07, 2016	17.08	17.24	16.98	17.15	4,129,540	+0.08(+0.47%)
Jul 06, 2016	16.79	17.08	16.67	17.07	3,967,096	+0.22(+1.30%)
Jul 05, 2016	17.00	17.00	16.73	16.85	3,453,522	-0.21(-1.24%)

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.