Indicators

H&R Block (NY: HRB )

49.89 -1.46 (-2.84%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.53	25.61	24.29	24.39	2,692,566	-1.17(-4.58%)
Apr 28, 2022	26.05	26.06	25.38	25.56	1,876,357	-0.11(-0.44%)
Apr 27, 2022	25.78	26.07	25.50	25.68	1,689,962	+0.06(+0.22%)
Apr 26, 2022	26.38	26.51	25.58	25.62	2,063,825	-0.95(-3.56%)
Apr 25, 2022	26.16	26.67	25.66	26.56	2,447,497	+0.35(+1.32%)
Apr 22, 2022	26.20	26.43	26.01	26.22	2,318,128	-0.02(-0.07%)
Apr 21, 2022	26.41	26.51	26.15	26.24	1,736,575	-0.02(-0.07%)
Apr 20, 2022	26.00	26.35	25.87	26.26	2,076,189	+0.35(+1.34%)
Apr 19, 2022	25.48	25.95	25.48	25.91	1,559,206	+0.47(+1.84%)
Apr 18, 2022	25.06	25.64	24.94	25.44	1,325,073	+0.38(+1.53%)
Apr 14, 2022	25.16	25.48	25.05	25.06	1,679,984	-0.03(-0.11%)
Apr 13, 2022	25.36	25.48	24.63	25.09	2,245,695	-0.21(-0.81%)
Apr 12, 2022	25.28	25.57	25.13	25.29	1,939,210	+0.10(+0.41%)
Apr 11, 2022	24.93	25.54	24.93	25.19	2,244,643	+0.27(+1.09%)
Apr 08, 2022	24.79	25.16	24.69	24.92	1,975,025	+0.05(+0.19%)
Apr 07, 2022	24.72	24.95	24.51	24.87	1,999,649	+0.15(+0.61%)
Apr 06, 2022	24.42	24.78	24.30	24.72	1,953,967	+0.34(+1.38%)
Apr 05, 2022	23.92	24.59	23.92	24.38	2,024,711	+0.39(+1.64%)
Apr 04, 2022	24.55	24.67	23.43	23.99	2,921,280	-0.68(-2.77%)

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.