Indicators

H&R Block (NY: HRB )

51.35 +0.35 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.27	20.28	19.96	20.01	1,826,222	-0.28(-1.38%)
Nov 27, 2019	20.10	20.52	19.83	20.29	4,190,651	+0.25(+1.27%)
Nov 26, 2019	20.04	20.28	19.75	20.04	20,239,708	+0.01(+0.04%)
Nov 25, 2019	20.19	20.23	19.96	20.03	4,335,526	-0.09(-0.45%)
Nov 22, 2019	20.01	20.22	19.91	20.12	3,253,236	+0.14(+0.70%)
Nov 21, 2019	20.09	20.19	19.97	19.98	3,669,962	-0.12(-0.61%)
Nov 20, 2019	20.14	20.19	19.99	20.10	4,091,939	-0.13(-0.65%)
Nov 19, 2019	20.34	20.55	20.22	20.23	2,779,797	-0.17(-0.84%)
Nov 18, 2019	20.40	20.52	20.15	20.41	3,408,444	-0.05(-0.24%)
Nov 15, 2019	20.41	20.57	20.19	20.46	2,581,636	+0.15(+0.73%)
Nov 14, 2019	19.99	20.32	19.95	20.31	2,747,373	+0.34(+1.73%)
Nov 13, 2019	20.17	20.29	19.93	19.96	3,194,333	-0.21(-1.06%)
Nov 12, 2019	20.19	20.32	20.09	20.18	2,322,554	-0.02(-0.08%)
Nov 11, 2019	20.00	20.23	19.94	20.19	2,955,706	+0.15(+0.74%)
Nov 08, 2019	20.32	20.50	19.46	20.05	8,964,704	-0.59(-2.86%)
Nov 07, 2019	20.69	20.88	20.60	20.64	2,941,558	+0.02(+0.08%)
Nov 06, 2019	20.57	20.63	20.32	20.62	2,569,387	+0.08(+0.40%)
Nov 05, 2019	20.61	20.76	20.52	20.54	3,404,320	+0.06(+0.28%)
Nov 04, 2019	20.55	20.77	20.46	20.48	2,700,650	+0.00(+0.00%)

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.