Indicators

H&R Block (NY: HRB )

53.00 -0.10 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.71	16.02	15.22	15.25	4,225,090	-0.31(-1.99%)
Jan 28, 2021	16.32	16.42	15.55	15.56	4,737,422	-0.88(-5.38%)
Jan 27, 2021	16.11	18.36	15.99	16.44	10,217,635	+0.12(+0.76%)
Jan 26, 2021	15.06	16.43	15.04	16.32	6,668,688	+1.37(+9.18%)
Jan 25, 2021	14.70	15.10	14.63	14.95	2,602,474	+0.19(+1.26%)
Jan 22, 2021	14.59	14.83	14.53	14.76	2,891,541	+0.01(+0.06%)
Jan 21, 2021	14.79	14.92	14.64	14.75	2,261,981	-0.19(-1.24%)
Jan 20, 2021	14.58	15.00	14.55	14.94	3,118,032	+0.42(+2.86%)
Jan 19, 2021	14.56	14.65	14.26	14.52	3,672,561	-0.08(-0.55%)
Jan 15, 2021	14.22	14.60	14.07	14.60	2,972,119	+0.34(+2.36%)
Jan 14, 2021	14.60	14.73	14.24	14.26	3,170,249	-0.28(-1.95%)
Jan 13, 2021	14.52	14.66	14.34	14.55	2,924,875	+0.07(+0.49%)
Jan 12, 2021	14.33	14.49	14.21	14.48	2,506,416	+0.20(+1.43%)
Jan 11, 2021	13.98	14.37	13.98	14.27	2,446,253	+0.19(+1.38%)
Jan 08, 2021	14.33	14.33	13.93	14.08	2,620,988	+0.00(+0.00%)
Jan 07, 2021	14.36	14.41	14.06	14.08	3,080,335	-0.22(-1.55%)
Jan 06, 2021	14.20	14.52	14.10	14.30	4,039,802	+0.29(+2.08%)
Jan 05, 2021	13.76	14.07	13.64	14.01	3,044,180	+0.15(+1.09%)

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.