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 (%)
Jan 31, 2017	16.31	16.36	15.81	15.98	4,105,381	-0.33(-2.01%)
Jan 30, 2017	16.48	16.48	16.19	16.31	2,979,662	-0.22(-1.31%)
Jan 27, 2017	17.10	17.10	16.48	16.52	2,343,767	-0.53(-3.10%)
Jan 26, 2017	17.24	17.31	17.01	17.05	1,865,723	-0.14(-0.82%)
Jan 25, 2017	17.30	17.37	17.14	17.19	2,284,993	-0.01(-0.09%)
Jan 24, 2017	17.07	17.37	17.01	17.21	1,899,236	+0.15(+0.87%)
Jan 23, 2017	17.21	17.24	17.04	17.06	1,694,118	-0.17(-0.99%)
Jan 20, 2017	17.37	17.45	17.16	17.23	1,879,223	-0.10(-0.56%)
Jan 19, 2017	17.61	17.66	17.13	17.33	1,767,092	-0.29(-1.65%)
Jan 18, 2017	17.82	17.87	17.55	17.62	2,225,655	-0.12(-0.67%)
Jan 17, 2017	17.72	17.78	17.59	17.74	1,923,428	+0.02(+0.13%)
Jan 13, 2017		17.71	17.71	17.71	0	+0.03(+0.17%)
Jan 12, 2017	17.61	17.68	17.30	17.68	2,230,563	+0.02(+0.13%)
Jan 11, 2017	17.59	17.86	17.56	17.66	1,558,492	+0.05(+0.30%)
Jan 10, 2017	17.65	17.81	17.50	17.61	2,641,812	+0.04(+0.25%)
Jan 09, 2017	17.86	17.87	17.50	17.56	2,200,772	-0.31(-1.71%)
Jan 06, 2017	17.68	17.88	17.45	17.87	2,637,391	+0.23(+1.31%)
Jan 05, 2017	17.36	17.66	17.29	17.64	2,626,126	+0.22(+1.24%)
Jan 04, 2017	17.07	17.44	17.07	17.42	2,332,662	+0.36(+2.14%)

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.