Indicators

H&R Block (NY: HRB )

49.19 +0.66 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.77	21.33		21.30	5,555,663	+0.36(+1.74%)
Jan 28, 2022	20.48	20.95	20.37	20.94	2,846,554	+0.63(+3.12%)
Jan 27, 2022	20.42	21.01	20.24	20.31	2,416,226	-0.10(-0.50%)
Jan 26, 2022	20.50	20.95	20.23	20.41	2,440,081	+0.03(+0.14%)
Jan 25, 2022	20.06	20.54	19.83	20.38	2,605,494	-0.06(-0.27%)
Jan 24, 2022	19.70	20.51	19.65	20.44	2,943,375	+0.46(+2.29%)
Jan 21, 2022	20.07	20.41	19.97	19.98	2,702,716	-0.13(-0.65%)
Jan 20, 2022	20.66	20.83	20.08	20.11	2,631,525	-0.51(-2.48%)
Jan 19, 2022	20.77	20.94	20.48	20.62	1,973,801	-0.08(-0.41%)
Jan 18, 2022	20.50	20.87	20.49	20.71	2,253,323	+0.11(+0.54%)
Jan 14, 2022				20.60	0	-0.44(-2.08%)
Jan 13, 2022	21.02	21.31	20.97	21.03	1,072,988	+0.06(+0.27%)
Jan 12, 2022	21.32	21.37	20.92	20.98	1,432,920	-0.14(-0.66%)
Jan 11, 2022	21.43	21.47	20.97	21.12	1,790,211	-0.20(-0.96%)
Jan 10, 2022	21.68	21.75	21.13	21.32	1,722,917	-0.35(-1.63%)
Jan 07, 2022	22.06	22.17	21.60	21.68	1,979,652	-0.46(-2.06%)
Jan 06, 2022	22.44	22.57	22.01	22.13	1,932,575	-0.10(-0.46%)
Jan 05, 2022	23.15	23.25	22.18	22.24	4,177,094	-0.81(-3.52%)
Jan 04, 2022	22.82	23.26	22.70	23.05	2,922,908	+0.28(+1.23%)

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.