Indicators

H&R Block (NY: HRB )

52.16 -0.85 (-1.60%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.69	25.77	24.44	24.55	2,675,754	-1.18(-4.58%)
Apr 28, 2022	26.21	26.22	25.54	25.72	1,864,642	-0.11(-0.44%)
Apr 27, 2022	25.94	26.23	25.66	25.84	1,679,410	+0.06(+0.22%)
Apr 26, 2022	26.54	26.67	25.74	25.78	2,050,939	-0.95(-3.56%)
Apr 25, 2022	26.33	26.84	25.82	26.73	2,432,215	+0.35(+1.32%)
Apr 22, 2022	26.36	26.60	26.18	26.38	2,303,654	-0.02(-0.07%)
Apr 21, 2022	26.58	26.67	26.31	26.40	1,725,732	-0.02(-0.07%)
Apr 20, 2022	26.17	26.52	26.03	26.42	2,063,226	+0.35(+1.34%)
Apr 19, 2022	25.64	26.11	25.64	26.07	1,549,471	+0.47(+1.84%)
Apr 18, 2022	25.22	25.80	25.09	25.60	1,316,800	+0.39(+1.53%)
Apr 14, 2022	25.32	25.64	25.21	25.22	1,669,494	-0.03(-0.11%)
Apr 13, 2022	25.52	25.64	24.78	25.24	2,231,673	-0.21(-0.81%)
Apr 12, 2022	25.44	25.73	25.29	25.45	1,927,102	+0.10(+0.41%)
Apr 11, 2022	25.08	25.70	25.08	25.35	2,230,628	+0.27(+1.09%)
Apr 08, 2022	24.94	25.32	24.85	25.07	1,962,693	+0.05(+0.19%)
Apr 07, 2022	24.88	25.10	24.66	25.03	1,987,163	+0.15(+0.61%)
Apr 06, 2022	24.57	24.93	24.45	24.88	1,941,767	+0.34(+1.38%)
Apr 05, 2022	24.07	24.74	24.07	24.54	2,012,069	+0.40(+1.64%)
Apr 04, 2022	24.71	24.83	23.58	24.14	2,903,040	-0.69(-2.77%)

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.