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 (%)
Sep 29, 2023	42.44	43.03	42.17	42.21	1,504,936	-0.03(-0.07%)
Sep 28, 2023	41.64	42.45	41.64	42.24	1,082,303	+0.69(+1.65%)
Sep 27, 2023	41.09	41.63	41.09	41.56	929,462	+0.49(+1.19%)
Sep 26, 2023	41.72	41.88	41.02	41.07	1,520,096	-0.69(-1.64%)
Sep 25, 2023	41.08	41.78	41.52	41.75	1,187,970	+0.53(+1.28%)
Sep 22, 2023	40.59	41.49	40.31	41.22	1,773,382	+0.59(+1.45%)
Sep 21, 2023	40.65	40.83	40.45	40.63	1,415,223	-0.05(-0.12%)
Sep 20, 2023	40.68	41.10	40.62	40.68	1,347,665	+0.21(+0.51%)
Sep 19, 2023	40.06	40.58	39.93	40.48	2,230,957	+0.47(+1.18%)
Sep 18, 2023	38.92	40.06	38.92	40.01	1,891,623	+1.15(+2.95%)
Sep 15, 2023	38.55	38.97	38.47	38.86	3,802,673	+0.23(+0.58%)
Sep 14, 2023	38.38	38.64	38.32	38.63	1,477,192	+0.33(+0.87%)
Sep 13, 2023	38.42	38.49	38.02	38.30	1,371,875	-0.12(-0.31%)
Sep 12, 2023	38.66	38.82	38.32	38.42	961,658	-0.45(-1.16%)
Sep 11, 2023	38.72	38.98	38.62	38.87	881,507	+0.12(+0.30%)
Sep 08, 2023	38.52	39.13	38.24	38.75	1,360,660	+0.39(+1.02%)
Sep 07, 2023	38.15	38.60	38.05	38.36	1,814,184	+0.23(+0.59%)
Sep 06, 2023	38.18	38.39	37.94	38.13	2,175,731	-0.17(-0.43%)
Sep 05, 2023	38.87	38.88	38.17	38.30	1,635,219	-0.66(-1.70%)

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.