Indicators

H&R Block (NY: HRB )

47.53 -0.50 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.78	20.79	20.19	20.24	2,830,362	-0.58(-2.79%)
Sep 28, 2017	20.43	20.84	20.38	20.82	3,075,559	+0.42(+2.06%)
Sep 27, 2017		20.56	20.19	20.40	3,441,913	+0.25(+1.25%)
Sep 26, 2017	20.07	20.31	19.87	20.15	4,692,157	+0.11(+0.57%)
Sep 25, 2017	20.36	20.50	19.71	20.04	4,162,736	-0.41(-2.02%)
Sep 22, 2017	20.02	20.49	19.96	20.45	3,470,561	+0.41(+2.06%)
Sep 21, 2017	19.97	20.04	19.77	20.04	3,068,995	+0.00(+0.00%)
Sep 20, 2017	19.91	20.06	19.85	20.04	3,139,381	+0.04(+0.19%)
Sep 19, 2017	19.93	20.01	19.74	20.00	4,513,557	+0.14(+0.69%)
Sep 18, 2017	19.81	19.95	19.62	19.86	3,291,615	+0.08(+0.39%)
Sep 15, 2017	20.18	20.20	19.52	19.78	4,064,614	-0.43(-2.12%)
Sep 14, 2017	19.78	20.27	19.78	20.21	3,273,554	+0.36(+1.81%)
Sep 13, 2017	20.26	20.50	19.77	19.85	3,680,705	-0.44(-2.18%)
Sep 12, 2017	19.78	20.30	19.77	20.30	3,629,230	+0.54(+2.71%)
Sep 11, 2017	19.71	20.06	19.63	19.76	3,985,434	+0.01(+0.04%)
Sep 08, 2017	19.44	19.76	19.37	19.75	2,799,248	+0.30(+1.52%)
Sep 07, 2017	19.69	19.88	19.28	19.46	3,765,693	-0.23(-1.19%)
Sep 06, 2017	20.01	20.01	19.62	19.69	5,847,712	-0.30(-1.48%)
Sep 05, 2017	20.18	20.31	19.91	19.99	3,410,770	-0.29(-1.42%)

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.