Indicators

H&R Block (NY: HRB )

49.31 +0.55 (+1.13%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.79	20.80	20.20	20.25	2,829,415	-0.58(-2.79%)
Sep 28, 2017	20.44	20.85	20.39	20.83	3,074,530	+0.42(+2.06%)
Sep 27, 2017		20.56	20.20	20.41	3,440,761	+0.25(+1.25%)
Sep 26, 2017	20.07	20.32	19.88	20.16	4,690,588	+0.11(+0.57%)
Sep 25, 2017	20.36	20.51	19.71	20.04	4,161,344	-0.41(-2.02%)
Sep 22, 2017	20.03	20.50	19.97	20.46	3,469,400	+0.41(+2.06%)
Sep 21, 2017	19.98	20.05	19.78	20.04	3,067,968	+0.00(+0.00%)
Sep 20, 2017	19.92	20.07	19.86	20.04	3,138,331	+0.04(+0.19%)
Sep 19, 2017	19.94	20.02	19.75	20.01	4,512,047	+0.14(+0.69%)
Sep 18, 2017	19.81	19.95	19.62	19.87	3,290,514	+0.08(+0.39%)
Sep 15, 2017	20.19	20.20	19.52	19.79	4,063,254	-0.43(-2.12%)
Sep 14, 2017	19.78	20.28	19.78	20.22	3,272,459	+0.36(+1.81%)
Sep 13, 2017	20.27	20.51	19.78	19.86	3,679,474	-0.44(-2.18%)
Sep 12, 2017	19.78	20.31	19.78	20.30	3,628,016	+0.54(+2.71%)
Sep 11, 2017	19.72	20.06	19.63	19.77	3,984,101	+0.01(+0.04%)
Sep 08, 2017	19.45	19.77	19.37	19.76	2,798,312	+0.30(+1.52%)
Sep 07, 2017	19.70	19.88	19.28	19.47	3,764,434	-0.23(-1.19%)
Sep 06, 2017	20.02	20.02	19.62	19.70	5,845,757	-0.30(-1.48%)
Sep 05, 2017	20.19	20.31	19.92	20.00	3,409,630	-0.29(-1.42%)

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.