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 (%)
Sep 30, 2019	19.26	19.57	19.19	19.50	4,072,951	+0.24(+1.24%)
Sep 27, 2019	19.60	19.70	19.12	19.26	4,096,003	-0.26(-1.31%)
Sep 26, 2019	19.45	19.53	19.34	19.52	2,866,417	+0.07(+0.34%)
Sep 25, 2019	19.59	19.69	19.42	19.45	2,618,477	-0.12(-0.59%)
Sep 24, 2019	19.67	19.75	19.42	19.57	2,806,265	-0.03(-0.17%)
Sep 23, 2019	19.28	19.72	19.20	19.60	2,766,150	+0.26(+1.37%)
Sep 20, 2019	19.69	19.73	19.34	19.34	5,442,042	-0.27(-1.39%)
Sep 19, 2019	19.91	19.91	19.55	19.61	2,745,467	-0.25(-1.25%)
Sep 18, 2019	19.86	19.96	19.66	19.86	3,679,461	+0.00(+0.00%)
Sep 17, 2019	19.85	20.01	19.78	19.86	3,519,215	-0.01(-0.04%)
Sep 16, 2019	19.83	19.95	19.75	19.87	2,759,322	-0.09(-0.45%)
Sep 13, 2019	19.90	20.35	19.90	19.96	3,126,346	+0.07(+0.33%)
Sep 12, 2019	20.24	20.35	19.89	19.89	3,556,662	-0.24(-1.19%)
Sep 11, 2019	19.89	20.15	19.86	20.13	4,524,162	+0.16(+0.78%)
Sep 10, 2019	19.69	20.03	19.61	19.98	6,897,440	+0.20(+1.03%)
Sep 09, 2019	19.75	19.84	19.58	19.77	5,465,155	+0.05(+0.25%)
Sep 06, 2019	19.89	20.02	19.69	19.72	4,290,961	-0.08(-0.41%)
Sep 05, 2019	19.87	19.91	19.67	19.81	4,139,380	+0.05(+0.25%)
Sep 04, 2019	19.87	19.92	19.67	19.76	6,781,597	-0.07(-0.33%)

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.