Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&R Block (NY: HRB )

52.30 -0.71 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 21.89 21.89 21.34 21.37 2,680,260 -0.51(-2.31%)
May 30, 2018 21.83 22.03 21.74 21.88 1,657,059 +0.12(+0.57%)
May 29, 2018 21.65 21.85 21.61 21.75 1,965,723 +0.01(+0.04%)
May 25, 2018 21.75 21.75 21.75 0 -0.10(-0.46%)
May 24, 2018 21.63 21.88 21.53 21.85 2,030,196 +0.23(+1.08%)
May 23, 2018 21.65 21.72 21.37 21.61 1,692,307 -0.11(-0.50%)
May 22, 2018 21.71 21.91 21.63 21.72 1,129,034 +0.01(+0.04%)
May 21, 2018 21.71 21.90 21.67 21.71 1,735,905 +0.16(+0.76%)
May 18, 2018 21.60 21.74 21.52 21.55 2,009,251 -0.05(-0.22%)
May 17, 2018 21.72 21.78 21.43 21.60 2,200,227 -0.16(-0.72%)
May 16, 2018 21.58 21.79 21.47 21.75 2,846,288 +0.11(+0.50%)
May 15, 2018 21.44 21.73 21.34 21.64 2,906,126 +0.08(+0.36%)
May 14, 2018 21.78 21.92 21.49 21.57 2,446,586 -0.12(-0.54%)
May 11, 2018 21.64 21.77 21.43 21.68 2,612,170 +0.05(+0.25%)
May 10, 2018 21.46 21.72 21.31 21.63 1,490,476 +0.30(+1.42%)
May 09, 2018 21.82 21.82 21.27 21.32 2,320,525 -0.33(-1.55%)
May 08, 2018 21.39 21.72 21.32 21.66 2,726,024 +0.12(+0.54%)
May 07, 2018 21.39 21.57 21.21 21.54 2,374,283 +0.14(+0.65%)
May 04, 2018 20.59 21.46 20.48 21.40 3,924,388 +0.75(+3.62%)
May 03, 2018 20.78 20.84 20.44 20.66 3,242,602 -0.15(-0.71%)
May 02, 2018 21.57 21.57 20.76 20.80 3,410,180 -0.76(-3.54%)
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.