Indicators

H&R Block (NY: HRB )

53.53 +4.34 (+8.82%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.95	23.13	22.85	23.11	2,347,324	+0.20(+0.89%)
Jul 28, 2017	23.00	23.08	22.89	22.91	2,227,753	-0.14(-0.59%)
Jul 27, 2017	22.92	23.05	22.73	23.04	2,986,776	+0.17(+0.76%)
Jul 26, 2017	22.96	23.00	22.62	22.87	2,491,746	-0.03(-0.13%)
Jul 25, 2017				22.90	3,534,949	+0.33(+1.48%)
Jul 24, 2017	22.54	22.74	22.48	22.56	3,307,321	-0.02(-0.07%)
Jul 21, 2017	23.13	23.13	22.53	22.58	4,008,069	-0.60(-2.58%)
Jul 20, 2017	22.90	23.33	22.84	23.18	2,860,019	+0.23(+1.02%)
Jul 19, 2017	23.09	23.30	22.87	22.94	3,869,865	-0.05(-0.23%)
Jul 18, 2017	22.97	23.13	22.80	23.00	4,077,784	+0.03(+0.13%)
Jul 17, 2017	23.11	23.24	22.94	22.97	3,717,340	-0.17(-0.72%)
Jul 14, 2017	23.65	23.66	23.09	23.13	2,806,240	-0.55(-2.30%)
Jul 13, 2017	23.89	23.94	23.63	23.68	3,520,130	-0.20(-0.83%)
Jul 12, 2017	23.86	23.94	23.76	23.88	2,490,907	+0.14(+0.61%)
Jul 11, 2017	23.75	23.86	23.54	23.73	4,415,751	-0.01(-0.03%)
Jul 10, 2017	23.75	23.85	23.46	23.74	3,296,562	-0.03(-0.13%)
Jul 07, 2017	23.77	23.85	23.44	23.77	3,809,823	+0.07(+0.29%)
Jul 06, 2017	23.35	23.80	23.34	23.70	6,628,927	+0.18(+0.77%)
Jul 05, 2017	23.50	24.02	23.22	23.52	5,637,073	-0.02(-0.06%)

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.