Indicators

H&R Block (NY: HRB )

51.80 +1.44 (+2.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.10	20.10	20.10	0	-0.27(-1.32%)
Dec 28, 2017	20.33	20.55	20.25	20.37	2,676,450	+0.09(+0.45%)
Dec 27, 2017	20.05	20.28	20.00	20.28	1,542,408	+0.30(+1.50%)
Dec 26, 2017	20.12	20.42	19.90	19.98	1,610,632	-0.13(-0.65%)
Dec 22, 2017	20.46	20.56	20.00	20.11	3,161,728	-0.36(-1.76%)
Dec 21, 2017	21.33	21.37	20.42	20.47	5,595,868	-0.88(-4.13%)
Dec 20, 2017	21.29	21.78	21.17	21.35	2,634,102	+0.17(+0.80%)
Dec 19, 2017	21.28	21.30	21.01	21.18	1,995,822	-0.05(-0.25%)
Dec 18, 2017	20.99	21.26	20.76	21.24	5,454,159	+0.38(+1.84%)
Dec 15, 2017	20.68	21.03	20.61	20.86	4,082,564	+0.24(+1.15%)
Dec 14, 2017	20.92	21.04	20.40	20.62	3,052,664	-0.32(-1.54%)
Dec 13, 2017	21.14	21.22	20.92	20.94	3,434,709	-0.18(-0.84%)
Dec 12, 2017	21.12	21.27	20.92	21.12	3,048,844	+0.03(+0.15%)
Dec 11, 2017	20.92	21.12	20.76	21.09	4,369,764	+0.21(+1.03%)
Dec 08, 2017	21.00	21.47	20.82	20.87	6,309,861	-0.13(-0.62%)
Dec 07, 2017	21.76	22.02	20.29	21.00	9,362,164	-1.23(-5.52%)
Dec 06, 2017	20.32	22.36	19.68	22.23	8,828,516	+2.07(+10.27%)
Dec 05, 2017	20.16	20.20	19.67	20.16	7,743,687	+0.03(+0.15%)
Dec 04, 2017	19.68	20.39	19.66	20.13	5,942,659	+0.30(+1.51%)

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.