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 (%)
Dec 31, 2018	20.32	20.40	20.08	20.34	2,669,354	+0.11(+0.55%)
Dec 28, 2018	20.28	20.43	20.03	20.22	2,683,826	+0.09(+0.44%)
Dec 27, 2018	19.70	20.14	19.43	20.13	4,007,449	+0.22(+1.13%)
Dec 26, 2018	19.04	19.94	18.93	19.91	3,825,455	+0.97(+5.12%)
Dec 24, 2018	19.11	19.39	18.92	18.94	2,093,464	-0.25(-1.30%)
Dec 21, 2018	19.65	19.93	19.11	19.19	5,532,585	-0.46(-2.37%)
Dec 20, 2018	20.06	20.09	19.59	19.65	4,897,643	-0.46(-2.31%)
Dec 19, 2018	20.90	21.03	20.07	20.12	4,384,870	-0.74(-3.54%)
Dec 18, 2018	21.14	21.28	20.71	20.86	4,687,372	-0.17(-0.80%)
Dec 17, 2018	21.52	21.67	20.90	21.02	4,024,366	-0.60(-2.78%)
Dec 14, 2018	21.50	21.95	21.43	21.63	3,538,304	-0.04(-0.19%)
Dec 13, 2018	22.55	22.71	21.53	21.67	4,389,187	-0.81(-3.60%)
Dec 12, 2018	22.56	22.81	22.33	22.48	5,376,722	+0.22(+1.01%)
Dec 11, 2018	22.61	22.95	22.13	22.25	4,174,683	-0.10(-0.43%)
Dec 10, 2018	21.69	22.44	21.59	22.35	4,284,074	+0.67(+3.11%)
Dec 07, 2018	22.16	22.41	21.51	21.67	5,735,195	-0.53(-2.38%)
Dec 06, 2018	21.92	22.64	21.26	22.20	5,404,257	+0.14(+0.65%)
Dec 04, 2018	22.42	22.56	21.55	22.06	6,372,716	-0.37(-1.64%)

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.