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 (%)
May 29, 2020	14.38	14.59	14.09	14.33	3,792,503	-0.23(-1.56%)
May 28, 2020	15.21	15.22	14.51	14.55	2,364,973	-0.60(-3.95%)
May 27, 2020	15.27	15.29	14.89	15.15	3,030,416	+0.33(+2.22%)
May 26, 2020	14.93	15.07	14.68	14.82	2,622,533	+0.55(+3.84%)
May 22, 2020	14.33	14.42	14.05	14.27	1,676,472	-0.04(-0.29%)
May 21, 2020	14.04	14.52	14.04	14.32	2,868,505	+0.26(+1.86%)
May 20, 2020	14.15	14.26	13.92	14.06	2,857,298	+0.14(+1.03%)
May 19, 2020	14.07	14.19	13.67	13.91	2,466,979	-0.19(-1.31%)
May 18, 2020	13.77	14.54	13.77	14.10	3,263,118	+0.93(+7.04%)
May 15, 2020	12.81	13.47	12.69	13.17	2,347,559	+0.22(+1.69%)
May 14, 2020	12.14	13.02	11.89	12.95	2,571,687	+0.56(+4.49%)
May 13, 2020	13.10	13.15	12.24	12.40	3,443,764	-0.78(-5.89%)
May 12, 2020	13.59	13.84	13.15	13.17	2,140,643	-0.36(-2.68%)
May 11, 2020	13.67	13.67	13.20	13.53	2,360,519	-0.13(-0.99%)
May 08, 2020	13.35	13.76	13.30	13.67	2,817,973	+0.52(+3.97%)
May 07, 2020	13.23	13.60	12.97	13.15	2,593,329	+0.05(+0.39%)
May 06, 2020	13.51	13.58	13.06	13.10	2,413,578	-0.27(-2.02%)
May 05, 2020	13.95	14.13	13.35	13.36	3,322,007	-0.54(-3.88%)
May 04, 2020	13.24	13.92	13.10	13.90	3,267,840	+0.37(+2.74%)

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.