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 (%)
Sep 28, 2018	20.58	20.64	20.31	20.32	4,193,498	-0.17(-0.85%)
Sep 27, 2018	20.32	20.56	20.25	20.50	1,973,263	+0.14(+0.70%)
Sep 26, 2018	20.25	20.60	20.25	20.35	3,306,531	+0.21(+1.02%)
Sep 25, 2018	20.13	20.24	20.02	20.15	3,087,041	+0.09(+0.47%)
Sep 24, 2018	20.55	20.64	19.94	20.05	5,800,960	-0.56(-2.72%)
Sep 21, 2018	20.45	20.75	20.32	20.61	6,116,279	+0.30(+1.48%)
Sep 20, 2018	20.10	20.31	20.01	20.31	2,410,363	+0.30(+1.50%)
Sep 19, 2018	20.01	20.20	19.98	20.01	2,798,253	+0.05(+0.24%)
Sep 18, 2018	19.68	19.97	19.48	19.97	2,915,653	+0.34(+1.73%)
Sep 17, 2018	19.80	20.04	19.60	19.63	3,497,889	-0.11(-0.56%)
Sep 14, 2018	19.67	19.79	19.51	19.74	4,505,198	+0.06(+0.32%)
Sep 13, 2018	20.19	20.19	19.60	19.68	2,861,007	-0.49(-2.43%)
Sep 12, 2018	20.06	20.24	19.97	20.16	2,373,465	+0.04(+0.20%)
Sep 11, 2018	20.07	20.17	19.86	20.13	2,887,238	+0.00(+0.00%)
Sep 10, 2018	20.53	20.62	19.91	20.13	4,106,160	-0.33(-1.60%)
Sep 07, 2018	20.63	20.68	20.43	20.45	2,065,230	-0.23(-1.10%)
Sep 06, 2018	20.58	20.74	20.51	20.68	2,361,832	+0.13(+0.61%)
Sep 05, 2018	20.88	20.96	20.52	20.55	4,580,424	-0.33(-1.57%)

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.