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 (%)
May 29, 2020	14.47	14.69	14.18	14.42	3,768,823	-0.23(-1.56%)
May 28, 2020	15.31	15.31	14.60	14.64	2,350,206	-0.60(-3.95%)
May 27, 2020	15.37	15.38	14.98	15.25	3,011,494	+0.33(+2.22%)
May 26, 2020	15.03	15.16	14.77	14.92	2,606,158	+0.55(+3.84%)
May 22, 2020	14.42	14.51	14.14	14.36	1,666,004	-0.04(-0.29%)
May 21, 2020	14.13	14.61	14.12	14.41	2,850,595	+0.26(+1.86%)
May 20, 2020	14.24	14.35	14.00	14.14	2,839,457	+0.14(+1.03%)
May 19, 2020	14.16	14.28	13.76	14.00	2,451,576	-0.19(-1.31%)
May 18, 2020	13.86	14.63	13.86	14.19	3,242,743	+0.93(+7.04%)
May 15, 2020	12.89	13.55	12.77	13.25	2,332,901	+0.22(+1.69%)
May 14, 2020	12.22	13.10	11.96	13.03	2,555,629	+0.56(+4.49%)
May 13, 2020	13.18	13.24	12.31	12.47	3,422,262	-0.78(-5.89%)
May 12, 2020	13.68	13.92	13.23	13.25	2,127,277	-0.36(-2.68%)
May 11, 2020	13.75	13.75	13.28	13.62	2,345,780	-0.14(-0.99%)
May 08, 2020	13.43	13.84	13.38	13.75	2,800,378	+0.53(+3.97%)
May 07, 2020	13.31	13.68	13.05	13.23	2,577,136	+0.05(+0.39%)
May 06, 2020	13.59	13.66	13.14	13.18	2,398,508	-0.27(-2.02%)
May 05, 2020	14.03	14.22	13.43	13.45	3,301,265	-0.54(-3.88%)
May 04, 2020	13.32	14.01	13.18	13.99	3,247,436	+0.37(+2.74%)

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.