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, 2019	19.14	19.45	19.07	19.38	4,098,542	+0.24(+1.24%)
Sep 27, 2019	19.48	19.58	19.00	19.14	4,121,738	-0.25(-1.31%)
Sep 26, 2019	19.33	19.41	19.22	19.40	2,884,427	+0.07(+0.34%)
Sep 25, 2019	19.46	19.57	19.30	19.33	2,634,929	-0.11(-0.59%)
Sep 24, 2019	19.55	19.63	19.30	19.45	2,823,897	-0.03(-0.17%)
Sep 23, 2019	19.16	19.60	19.08	19.48	2,783,530	+0.26(+1.37%)
Sep 20, 2019	19.57	19.60	19.22	19.22	5,476,234	-0.27(-1.39%)
Sep 19, 2019	19.78	19.78	19.43	19.49	2,762,717	-0.25(-1.25%)
Sep 18, 2019	19.74	19.83	19.54	19.74	3,702,579	+0.00(+0.00%)
Sep 17, 2019	19.73	19.88	19.66	19.74	3,541,326	-0.01(-0.04%)
Sep 16, 2019	19.71	19.82	19.63	19.74	2,776,659	-0.09(-0.46%)
Sep 13, 2019	19.78	20.22	19.78	19.83	3,145,989	+0.07(+0.33%)
Sep 12, 2019	20.11	20.22	19.77	19.77	3,579,009	-0.24(-1.19%)
Sep 11, 2019	19.77	20.02	19.74	20.01	4,552,588	+0.15(+0.78%)
Sep 10, 2019	19.57	19.91	19.49	19.85	6,940,777	+0.20(+1.03%)
Sep 09, 2019	19.62	19.72	19.46	19.65	5,499,494	+0.05(+0.25%)
Sep 06, 2019	19.76	19.89	19.57	19.60	4,317,922	-0.08(-0.41%)
Sep 05, 2019	19.75	19.79	19.55	19.68	4,165,389	+0.05(+0.25%)
Sep 04, 2019	19.75	19.80	19.54	19.63	6,824,207	-0.07(-0.33%)

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.