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 (%)
Jan 31, 2017	16.31	16.35	15.80	15.97	4,106,755	-0.33(-2.01%)
Jan 30, 2017	16.47	16.47	16.19	16.30	2,980,659	-0.22(-1.31%)
Jan 27, 2017	17.10	17.10	16.47	16.52	2,344,551	-0.53(-3.10%)
Jan 26, 2017	17.24	17.31	17.00	17.05	1,866,347	-0.14(-0.82%)
Jan 25, 2017	17.30	17.37	17.13	17.19	2,285,758	-0.01(-0.09%)
Jan 24, 2017	17.06	17.36	17.01	17.20	1,899,871	+0.15(+0.87%)
Jan 23, 2017	17.21	17.24	17.03	17.05	1,694,685	-0.17(-0.99%)
Jan 20, 2017	17.37	17.45	17.16	17.22	1,879,852	-0.10(-0.56%)
Jan 19, 2017	17.60	17.65	17.13	17.32	1,767,683	-0.29(-1.65%)
Jan 18, 2017	17.81	17.86	17.54	17.61	2,226,400	-0.12(-0.67%)
Jan 17, 2017	17.72	17.77	17.59	17.73	1,924,071	+0.02(+0.13%)
Jan 13, 2017		17.71	17.71	17.71	0	+0.03(+0.17%)
Jan 12, 2017	17.60	17.67	17.29	17.68	2,231,309	+0.02(+0.13%)
Jan 11, 2017	17.59	17.85	17.56	17.66	1,559,013	+0.05(+0.30%)
Jan 10, 2017	17.65	17.80	17.50	17.60	2,642,696	+0.04(+0.25%)
Jan 09, 2017	17.86	17.86	17.49	17.56	2,201,508	-0.31(-1.71%)
Jan 06, 2017	17.68	17.88	17.45	17.86	2,638,273	+0.23(+1.31%)
Jan 05, 2017	17.36	17.66	17.28	17.63	2,627,004	+0.22(+1.24%)
Jan 04, 2017	17.06	17.43	17.06	17.42	2,333,442	+0.36(+2.14%)

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.