Indicators

H&R Block (NY: HRB )

46.87 -0.24 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.47	14.68	14.17	14.41	3,770,084	-0.23(-1.56%)
May 28, 2020	15.30	15.31	14.60	14.64	2,350,992	-0.60(-3.95%)
May 27, 2020	15.36	15.38	14.98	15.24	3,012,502	+0.33(+2.22%)
May 26, 2020	15.02	15.16	14.77	14.91	2,607,030	+0.55(+3.84%)
May 22, 2020	14.41	14.50	14.13	14.36	1,666,561	-0.04(-0.29%)
May 21, 2020	14.12	14.61	14.12	14.40	2,851,548	+0.26(+1.86%)
May 20, 2020	14.23	14.35	14.00	14.14	2,840,407	+0.14(+1.03%)
May 19, 2020	14.16	14.27	13.75	14.00	2,452,396	-0.19(-1.32%)
May 18, 2020	13.85	14.62	13.85	14.18	3,243,828	+0.93(+7.04%)
May 15, 2020	12.88	13.55	12.77	13.25	2,333,682	+0.22(+1.69%)
May 14, 2020	12.21	13.10	11.96	13.03	2,556,484	+0.56(+4.49%)
May 13, 2020	13.17	13.23	12.31	12.47	3,423,407	-0.78(-5.89%)
May 12, 2020	13.67	13.92	13.23	13.25	2,127,989	-0.36(-2.68%)
May 11, 2020	13.75	13.75	13.27	13.61	2,346,565	-0.14(-0.99%)
May 08, 2020	13.43	13.84	13.38	13.75	2,801,315	+0.53(+3.97%)
May 07, 2020	13.31	13.68	13.05	13.22	2,577,999	+0.05(+0.39%)
May 06, 2020	13.59	13.66	13.14	13.17	2,399,311	-0.27(-2.02%)
May 05, 2020	14.03	14.22	13.43	13.44	3,302,370	-0.54(-3.88%)
May 04, 2020	13.32	14.00	13.17	13.99	3,248,522	+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.