Indicators

H&R Block (NY: HRB )

49.19 +0.66 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	42.70	43.30	42.44	42.48	1,495,540	-0.03(-0.07%)
Sep 28, 2023	41.91	42.72	41.91	42.51	1,075,545	+0.69(+1.65%)
Sep 27, 2023	41.35	41.90	41.35	41.82	923,659	+0.49(+1.19%)
Sep 26, 2023	41.98	42.14	41.27	41.32	1,510,604	-0.69(-1.64%)
Sep 25, 2023	41.33	42.04	41.78	42.01	1,180,553	+0.53(+1.28%)
Sep 22, 2023	40.84	41.75	40.56	41.48	1,762,309	+0.59(+1.45%)
Sep 21, 2023	40.91	41.08	40.70	40.89	1,406,386	-0.05(-0.12%)
Sep 20, 2023	40.94	41.36	40.88	40.94	1,339,250	+0.21(+0.51%)
Sep 19, 2023	40.31	40.83	40.18	40.73	2,217,027	+0.47(+1.18%)
Sep 18, 2023	39.16	40.31	39.16	40.26	1,879,812	+1.15(+2.95%)
Sep 15, 2023	38.79	39.21	38.71	39.10	3,778,929	+0.23(+0.58%)
Sep 14, 2023	38.62	38.89	38.56	38.88	1,467,969	+0.34(+0.87%)
Sep 13, 2023	38.66	38.73	38.26	38.54	1,363,309	-0.12(-0.31%)
Sep 12, 2023	38.91	39.06	38.56	38.66	955,653	-0.45(-1.16%)
Sep 11, 2023	38.97	39.22	38.86	39.11	876,003	+0.12(+0.30%)
Sep 08, 2023	38.76	39.38	38.48	39.00	1,352,164	+0.39(+1.02%)
Sep 07, 2023	38.39	38.85	38.29	38.60	1,802,857	+0.23(+0.59%)
Sep 06, 2023	38.42	38.63	38.18	38.37	2,162,146	-0.17(-0.44%)
Sep 05, 2023	39.11	39.13	38.41	38.54	1,625,009	-0.67(-1.70%)

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.