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 (%)
Dec 31, 2018	20.19	20.27	19.95	20.20	2,687,025	+0.11(+0.56%)
Dec 28, 2018	20.15	20.30	19.90	20.09	2,701,593	+0.09(+0.44%)
Dec 27, 2018	19.57	20.01	19.30	20.00	4,033,978	+0.22(+1.13%)
Dec 26, 2018	18.92	19.81	18.81	19.78	3,850,779	+0.96(+5.12%)
Dec 24, 2018	18.98	19.26	18.80	18.82	2,107,323	-0.25(-1.29%)
Dec 21, 2018	19.52	19.80	18.99	19.06	5,569,210	-0.46(-2.37%)
Dec 20, 2018	19.93	19.96	19.46	19.52	4,930,065	-0.46(-2.31%)
Dec 19, 2018	20.77	20.89	19.94	19.99	4,413,897	-0.73(-3.54%)
Dec 18, 2018	21.01	21.14	20.58	20.72	4,718,402	-0.17(-0.80%)
Dec 17, 2018	21.38	21.53	20.77	20.89	4,051,007	-0.60(-2.78%)
Dec 14, 2018	21.36	21.80	21.28	21.48	3,561,727	-0.04(-0.18%)
Dec 13, 2018	22.40	22.56	21.39	21.52	4,418,243	-0.80(-3.60%)
Dec 12, 2018	22.41	22.66	22.18	22.33	5,412,315	+0.22(+1.01%)
Dec 11, 2018	22.46	22.80	21.98	22.10	4,202,319	-0.10(-0.43%)
Dec 10, 2018	21.55	22.29	21.44	22.20	4,312,434	+0.67(+3.11%)
Dec 07, 2018	22.02	22.26	21.37	21.53	5,773,161	-0.53(-2.38%)
Dec 06, 2018	21.78	22.49	21.12	22.06	5,440,032	+0.14(+0.65%)
Dec 04, 2018	22.27	22.41	21.40	21.91	6,414,902	-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.