Indicators

H&R Block (NY: HRB )

53.10 +1.30 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.53	22.55	22.23	22.24	2,962,008	-0.22(-1.00%)
May 28, 2015	22.42	22.53	22.28	22.46	2,412,657	-0.06(-0.25%)
May 27, 2015	22.29	22.55	22.22	22.52	3,143,730	+0.30(+1.36%)
May 26, 2015	22.50	22.60	22.19	22.22	3,049,715	-0.27(-1.22%)
May 22, 2015	22.57	22.49	22.49	22.49	2,642,059	-0.02(-0.09%)
May 21, 2015	22.33	22.57	22.28	22.51	2,185,229	+0.13(+0.60%)
May 20, 2015	22.37	22.55	22.20	22.38	2,521,238	+0.04(+0.16%)
May 19, 2015	22.17	22.52	22.13	22.34	2,823,106	+0.18(+0.79%)
May 18, 2015	21.99	22.37	21.92	22.17	3,579,826	+0.20(+0.89%)
May 15, 2015	22.45	22.46	21.90	21.97	3,224,035	-0.48(-2.12%)
May 14, 2015	22.21	22.46	22.03	22.45	2,800,568	+0.34(+1.55%)
May 13, 2015	22.01	22.22	21.81	22.11	2,677,104	+0.13(+0.57%)
May 12, 2015	22.06	22.12	21.86	21.98	1,871,678	-0.19(-0.85%)
May 11, 2015	21.70	22.22	21.70	22.17	5,591,855	+0.43(+1.97%)
May 08, 2015	21.84	22.01	21.72	21.74	1,983,584	+0.11(+0.52%)
May 07, 2015	21.19	21.65	21.19	21.63	2,990,723	+0.46(+2.15%)
May 06, 2015	21.24	21.36	21.10	21.17	3,055,235	+0.01(+0.03%)
May 05, 2015	21.63	21.73	21.07	21.17	3,850,059	-0.46(-2.11%)
May 04, 2015	22.15	22.21	21.61	21.62	4,581,624	-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.