Indicators

H&R Block (NY: HRB )

49.89 -1.46 (-2.84%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.15	22.24	22.03	22.24	1,913,587	+0.05(+0.24%)
May 27, 2021	22.28	22.35	22.04	22.19	1,951,813	-0.01(-0.04%)
May 26, 2021	22.08	22.21	21.97	22.20	1,538,183	+0.17(+0.77%)
May 25, 2021	22.10	22.40	21.97	22.03	2,002,757	+0.16(+0.74%)
May 24, 2021	23.00	23.27	21.84	21.87	3,649,500	-1.18(-5.13%)
May 21, 2021	22.08	23.16	22.04	23.05	4,240,293	+1.10(+5.02%)
May 20, 2021	22.24	22.37	21.93	21.95	2,282,976	-0.39(-1.76%)
May 19, 2021	22.04	22.43	21.77	22.34	1,646,403	+0.11(+0.48%)
May 18, 2021	22.44	22.56	22.22	22.23	1,365,576	-0.13(-0.60%)
May 17, 2021	21.96	22.43	21.96	22.37	1,395,068	+0.37(+1.67%)
May 14, 2021	21.92	22.02	21.75	22.00	1,478,119	+0.13(+0.61%)
May 13, 2021	20.88	21.97	20.75	21.87	2,490,695	+0.97(+4.63%)
May 12, 2021	21.19	21.24	20.82	20.90	1,410,134	-0.30(-1.44%)
May 11, 2021	21.19	21.37	20.99	21.20	1,729,708	-0.17(-0.80%)
May 10, 2021	21.12	21.60	21.01	21.37	1,859,698	+0.35(+1.66%)
May 07, 2021	20.88	21.10	20.76	21.02	1,219,567	+0.14(+0.69%)
May 06, 2021	20.58	20.92	20.58	20.88	2,149,204	+0.40(+1.97%)
May 05, 2021	20.41	20.64	20.22	20.48	1,967,251	+0.15(+0.75%)
May 04, 2021	19.98	20.33	19.98	20.32	2,016,667	+0.31(+1.57%)

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.