Indicators

H&R Block (NY: HRB )

48.53 -0.78 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.08	19.15	18.90	18.93	1,142,216	-0.15(-0.78%)
Nov 27, 2013	19.01	19.20	18.93	19.08	1,354,440	+0.07(+0.39%)
Nov 26, 2013	19.17	19.35	18.97	19.01	2,397,914	-0.18(-0.92%)
Nov 25, 2013	19.56	19.62	19.15	19.18	2,061,469	-0.31(-1.57%)
Nov 22, 2013	19.62	19.65	19.44	19.49	1,821,943	-0.13(-0.66%)
Nov 21, 2013	19.29	19.67	19.28	19.62	1,414,420	+0.36(+1.87%)
Nov 20, 2013	19.31	19.50	19.20	19.26	1,189,374	+0.01(+0.07%)
Nov 19, 2013	19.16	19.45	19.05	19.25	1,628,001	+0.03(+0.14%)
Nov 18, 2013	19.41	19.46	19.15	19.22	1,847,539	-0.13(-0.67%)
Nov 15, 2013	19.09	19.37	18.95	19.35	3,552,122	+0.22(+1.17%)
Nov 14, 2013	19.06	19.18	18.96	19.12	1,778,425	+0.06(+0.32%)
Nov 13, 2013	18.46	19.08	18.42	19.06	2,444,033	+0.46(+2.48%)
Nov 12, 2013	18.88	18.93	18.58	18.60	2,415,184	-0.27(-1.44%)
Nov 11, 2013	18.96	19.13	18.80	18.87	1,598,439	-0.03(-0.18%)
Nov 08, 2013	18.57	18.91	18.53	18.91	2,000,069	+0.33(+1.79%)
Nov 07, 2013	19.49	19.54	18.48	18.57	4,961,937	-0.87(-4.47%)
Nov 06, 2013	20.14	20.14	19.39	19.44	4,931,669	-0.67(-3.31%)
Nov 05, 2013	19.87	20.18	19.76	20.11	2,653,625	+0.13(+0.65%)
Nov 04, 2013	19.63	20.03	19.62	19.98	2,250,921	+0.37(+1.87%)

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.