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 29, 2023	48.15	48.37	47.57	47.75	947,542	-0.55(-1.14%)
Dec 28, 2023	48.18	48.37	47.84	48.30	1,005,298	-0.02(-0.04%)
Dec 27, 2023	48.10	48.38	47.87	48.32	982,538	+0.20(+0.41%)
Dec 26, 2023	47.26	48.40	47.19	48.12	1,045,351	+0.72(+1.52%)
Dec 22, 2023	46.79	47.60	46.66	47.40	951,917	+0.67(+1.44%)
Dec 21, 2023	46.43	46.74	45.92	46.73	1,012,590	+0.45(+0.98%)
Dec 20, 2023	46.46	46.95	45.86	46.28	1,132,415	-0.39(-0.85%)
Dec 19, 2023	46.40	46.87	45.80	46.67	1,384,584	+0.22(+0.47%)
Dec 18, 2023	46.22	46.50	45.27	46.46	1,143,540	+0.56(+1.23%)
Dec 15, 2023	46.95	47.11	45.49	45.89	3,981,403	-1.38(-2.92%)
Dec 14, 2023	46.51	47.44	46.24	47.27	1,813,222	+1.14(+2.46%)
Dec 13, 2023	45.75	46.50	45.44	46.14	1,408,001	+0.27(+0.58%)
Dec 12, 2023	45.68	46.54	45.68	45.87	1,173,973	+0.25(+0.54%)
Dec 11, 2023	44.93	45.73	44.92	45.63	1,164,218	+0.78(+1.74%)
Dec 08, 2023	45.16	45.37	44.83	44.85	2,002,197	-0.32(-0.70%)
Dec 07, 2023	44.43	45.16	44.30	45.16	1,028,768	+0.71(+1.60%)
Dec 06, 2023	44.91	45.09	44.25	44.45	1,389,103	-0.43(-0.97%)
Dec 05, 2023	45.60	46.00	44.88	44.89	1,241,061	-0.93(-2.03%)
Dec 04, 2023	45.25	46.29	45.25	45.81	1,472,264	+0.47(+1.04%)

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.