Indicators

H&R Block (NY: HRB )

53.00 -0.10 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.52	22.54	22.22	22.23	2,962,998	-0.22(-1.00%)
May 28, 2015	22.41	22.52	22.28	22.45	2,413,464	-0.06(-0.25%)
May 27, 2015	22.28	22.55	22.21	22.51	3,144,782	+0.30(+1.36%)
May 26, 2015	22.49	22.59	22.18	22.21	3,050,735	-0.27(-1.22%)
May 22, 2015	22.56	22.48	22.48	22.48	2,642,942	-0.02(-0.09%)
May 21, 2015	22.32	22.56	22.27	22.50	2,185,960	+0.13(+0.59%)
May 20, 2015	22.36	22.55	22.20	22.37	2,522,081	+0.04(+0.16%)
May 19, 2015	22.16	22.51	22.12	22.34	2,824,050	+0.18(+0.79%)
May 18, 2015	21.99	22.36	21.91	22.16	3,581,023	+0.20(+0.89%)
May 15, 2015	22.44	22.45	21.89	21.96	3,225,113	-0.48(-2.12%)
May 14, 2015	22.20	22.45	22.02	22.44	2,801,504	+0.34(+1.55%)
May 13, 2015	22.01	22.21	21.80	22.10	2,678,000	+0.13(+0.57%)
May 12, 2015	22.05	22.11	21.85	21.97	1,872,304	-0.19(-0.85%)
May 11, 2015	21.69	22.21	21.69	22.16	5,593,725	+0.43(+1.97%)
May 08, 2015	21.83	22.00	21.71	21.73	1,984,248	+0.11(+0.52%)
May 07, 2015	21.19	21.64	21.19	21.62	2,991,723	+0.46(+2.15%)
May 06, 2015	21.23	21.35	21.09	21.17	3,056,257	+0.01(+0.03%)
May 05, 2015	21.62	21.72	21.07	21.16	3,851,347	-0.46(-2.11%)
May 04, 2015	22.14	22.20	21.61	21.61	4,583,157	-0.49(-2.22%)

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.