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 (%)
Nov 29, 2019	20.39	20.40	20.08	20.13	1,815,426	-0.28(-1.38%)
Nov 27, 2019	20.22	20.64	19.95	20.41	4,165,878	+0.26(+1.27%)
Nov 26, 2019	20.16	20.40	19.87	20.16	20,120,062	+0.01(+0.04%)
Nov 25, 2019	20.31	20.35	20.07	20.15	4,309,896	-0.09(-0.45%)
Nov 22, 2019	20.13	20.34	20.02	20.24	3,234,005	+0.14(+0.70%)
Nov 21, 2019	20.21	20.31	20.09	20.10	3,648,267	-0.12(-0.61%)
Nov 20, 2019	20.26	20.31	20.11	20.22	4,067,750	-0.13(-0.65%)
Nov 19, 2019	20.46	20.68	20.34	20.35	2,763,365	-0.17(-0.84%)
Nov 18, 2019	20.52	20.64	20.27	20.53	3,388,295	-0.05(-0.24%)
Nov 15, 2019	20.53	20.69	20.31	20.58	2,566,374	+0.15(+0.73%)
Nov 14, 2019	20.11	20.45	20.07	20.43	2,731,132	+0.35(+1.73%)
Nov 13, 2019	20.29	20.41	20.05	20.08	3,175,450	-0.21(-1.06%)
Nov 12, 2019	20.31	20.45	20.21	20.30	2,308,824	-0.02(-0.08%)
Nov 11, 2019	20.12	20.35	20.06	20.31	2,938,234	+0.15(+0.74%)
Nov 08, 2019	20.45	20.62	19.57	20.16	8,911,710	-0.59(-2.86%)
Nov 07, 2019	20.82	21.01	20.73	20.76	2,924,169	+0.02(+0.08%)
Nov 06, 2019	20.69	20.75	20.44	20.74	2,554,198	+0.08(+0.40%)
Nov 05, 2019	20.73	20.88	20.64	20.66	3,384,196	+0.06(+0.28%)
Nov 04, 2019	20.67	20.89	20.58	20.60	2,684,685	+0.00(+0.00%)

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.