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 (%)
Jun 28, 2019	23.59	24.00	23.52	23.80	5,387,379	+0.24(+1.00%)
Jun 27, 2019	23.04	23.62	23.00	23.56	4,529,608	+0.62(+2.69%)
Jun 26, 2019	22.69	23.07	22.55	22.95	8,087,413	+0.31(+1.36%)
Jun 25, 2019	22.45	22.74	22.43	22.64	4,755,679	+0.21(+0.94%)
Jun 24, 2019	22.65	22.73	22.37	22.43	1,807,083	-0.24(-1.04%)
Jun 21, 2019	22.70	22.73	22.51	22.66	3,350,968	-0.11(-0.50%)
Jun 20, 2019	23.07	23.07	22.64	22.77	3,427,196	-0.26(-1.13%)
Jun 19, 2019	22.87	23.13	22.75	23.03	4,683,716	+0.12(+0.53%)
Jun 18, 2019	22.85	23.11	22.68	22.91	3,799,407	+0.10(+0.42%)
Jun 17, 2019	23.16	23.20	22.74	22.82	3,222,238	-0.27(-1.18%)
Jun 14, 2019	22.90	23.36	22.83	23.09	3,537,000	+0.21(+0.91%)
Jun 13, 2019	22.59	22.99	22.52	22.88	2,848,110	+0.29(+1.28%)
Jun 12, 2019	22.07	22.73	22.07	22.59	6,950,982	+0.23(+1.04%)
Jun 11, 2019	22.11	23.57	21.82	22.36	9,402,145	+0.68(+3.12%)
Jun 10, 2019	21.93	21.97	21.51	21.68	4,744,817	-0.22(-0.99%)
Jun 07, 2019	21.98	22.14	21.86	21.90	3,063,611	+0.01(+0.04%)
Jun 06, 2019	22.21	22.33	21.79	21.89	2,505,624	-0.28(-1.27%)
Jun 05, 2019	21.97	22.21	21.79	22.17	2,570,197	+0.36(+1.66%)
Jun 04, 2019	21.49	21.86	21.48	21.81	4,017,618	+0.40(+1.88%)

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.