Indicators

H&R Block (NY: HRB )

46.50 -0.14 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.23	20.23	20.23	0	-0.27(-1.32%)
Dec 28, 2017	20.46	20.68	20.38	20.50	2,659,738	+0.09(+0.45%)
Dec 27, 2017	20.18	20.41	20.12	20.41	1,532,777	+0.30(+1.50%)
Dec 26, 2017	20.25	20.55	20.02	20.11	1,600,575	-0.13(-0.65%)
Dec 22, 2017	20.59	20.69	20.13	20.24	3,141,986	-0.36(-1.76%)
Dec 21, 2017	21.46	21.50	20.55	20.60	5,560,928	-0.89(-4.13%)
Dec 20, 2017	21.43	21.91	21.30	21.49	2,617,654	+0.17(+0.80%)
Dec 19, 2017	21.42	21.43	21.14	21.32	1,983,360	-0.05(-0.25%)
Dec 18, 2017	21.12	21.40	20.89	21.37	5,420,103	+0.39(+1.84%)
Dec 15, 2017	20.81	21.16	20.74	20.99	4,057,072	+0.24(+1.15%)
Dec 14, 2017	21.05	21.18	20.53	20.75	3,033,604	-0.32(-1.54%)
Dec 13, 2017	21.27	21.36	21.05	21.07	3,413,263	-0.18(-0.83%)
Dec 12, 2017	21.25	21.40	21.06	21.25	3,029,807	+0.03(+0.15%)
Dec 11, 2017	21.06	21.25	20.89	21.22	4,342,479	+0.22(+1.03%)
Dec 08, 2017	21.13	21.60	20.96	21.00	6,270,462	-0.13(-0.62%)
Dec 07, 2017	21.90	22.16	20.42	21.13	9,303,707	-1.23(-5.52%)
Dec 06, 2017	20.45	22.50	19.81	22.37	8,773,392	+2.08(+10.27%)
Dec 05, 2017	20.28	20.33	19.80	20.28	7,695,336	+0.03(+0.15%)
Dec 04, 2017	19.81	20.52	19.78	20.25	5,905,554	+0.30(+1.51%)

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.