Indicators

H&R Block (NY: HRB )

52.30 -0.71 (-1.34%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	23.73	24.14	23.66	23.94	5,355,532	+0.24(+1.00%)
Jun 27, 2019	23.18	23.76	23.14	23.70	4,502,831	+0.62(+2.69%)
Jun 26, 2019	22.83	23.20	22.69	23.08	8,039,605	+0.31(+1.36%)
Jun 25, 2019	22.58	22.88	22.57	22.77	4,727,566	+0.21(+0.94%)
Jun 24, 2019	22.79	22.86	22.50	22.56	1,796,401	-0.24(-1.04%)
Jun 21, 2019	22.84	22.87	22.64	22.80	3,331,158	-0.11(-0.50%)
Jun 20, 2019	23.21	23.21	22.78	22.91	3,406,937	-0.26(-1.13%)
Jun 19, 2019	23.01	23.27	22.89	23.17	4,656,029	+0.12(+0.53%)
Jun 18, 2019	22.99	23.24	22.82	23.05	3,776,946	+0.10(+0.42%)
Jun 17, 2019	23.30	23.34	22.88	22.95	3,203,190	-0.28(-1.19%)
Jun 14, 2019	23.03	23.50	22.97	23.23	3,516,091	+0.21(+0.91%)
Jun 13, 2019	22.73	23.13	22.65	23.02	2,831,274	+0.29(+1.28%)
Jun 12, 2019	22.20	22.86	22.20	22.73	6,909,892	+0.23(+1.04%)
Jun 11, 2019	22.24	23.71	21.95	22.49	9,346,564	+0.68(+3.12%)
Jun 10, 2019	22.06	22.10	21.63	21.81	4,716,768	-0.22(-0.99%)
Jun 07, 2019	22.11	22.28	21.99	22.03	3,045,500	+0.01(+0.04%)
Jun 06, 2019	22.35	22.46	21.92	22.02	2,490,812	-0.28(-1.27%)
Jun 05, 2019	22.10	22.35	21.92	22.30	2,555,004	+0.36(+1.66%)
Jun 04, 2019	21.62	21.99	21.61	21.94	3,993,868	+0.40(+1.88%)

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.