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 30, 2013	17.61	18.28	17.53	17.98	9,621,763	+0.20(+1.14%)
Sep 27, 2013	17.53	17.80	17.53	17.78	12,298,337	+0.21(+1.19%)
Sep 26, 2013	18.05	18.07	17.54	17.57	8,307,081	-0.47(-2.62%)
Sep 25, 2013	18.19	18.24	18.02	18.05	2,148,456	-0.16(-0.85%)
Sep 24, 2013	18.19	18.27	18.00	18.20	2,809,551	+0.05(+0.26%)
Sep 23, 2013	18.28	18.32	17.92	18.15	2,780,057	-0.13(-0.74%)
Sep 20, 2013	18.82	18.85	18.20	18.29	4,729,461	-0.51(-2.73%)
Sep 19, 2013	18.85	18.97	18.73	18.80	3,670,976	-0.04(-0.21%)
Sep 18, 2013	18.45	18.90	18.45	18.84	4,487,967	+0.36(+1.93%)
Sep 17, 2013	18.33	18.49	18.28	18.48	2,571,037	+0.16(+0.85%)
Sep 16, 2013	18.53	18.59	18.31	18.33	2,263,282	-0.05(-0.26%)
Sep 13, 2013	18.25	18.42	18.20	18.38	1,150,564	+0.13(+0.70%)
Sep 12, 2013	18.27	18.50	18.23	18.25	1,642,936	-0.03(-0.15%)
Sep 11, 2013	18.38	18.40	18.17	18.27	2,308,252	-0.10(-0.55%)
Sep 10, 2013	18.41	18.48	18.30	18.38	2,132,307	+0.11(+0.63%)
Sep 09, 2013	18.18	18.36	18.13	18.26	2,288,423	+0.11(+0.59%)
Sep 06, 2013	18.17	18.31	18.12	18.15	3,701,606	+0.05(+0.26%)
Sep 05, 2013	18.53	18.55	18.07	18.11	4,842,596	-0.44(-2.38%)
Sep 04, 2013	18.15	18.63	17.90	18.55	9,973,468	-0.12(-0.65%)

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.