Indicators

H&R Block (NY: HRB )

46.50 -0.14 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	48.67	49.07	49.05	49.11	1,051,649	+0.45(+0.92%)
Mar 27, 2024	47.64	48.70	47.64	48.66	755,403	+1.24(+2.61%)
Mar 26, 2024	47.90	48.18	47.39	47.42	743,751	-0.31(-0.65%)
Mar 25, 2024	48.81	48.89	47.71	47.73	891,544	-0.96(-1.97%)
Mar 22, 2024	48.22	48.72	47.74	48.69	935,540	+0.48(+1.00%)
Mar 21, 2024	48.33	48.62	47.89	48.21	738,071	+0.15(+0.31%)
Mar 20, 2024	47.24	48.13	47.00	48.06	682,050	+0.70(+1.48%)
Mar 19, 2024	46.87	47.62	46.87	47.36	841,826	+0.68(+1.46%)
Mar 18, 2024	46.67	47.37	46.45	46.68	945,661	-0.08(-0.17%)
Mar 15, 2024	46.40	47.25	46.30	46.76	3,375,215	+0.12(+0.26%)
Mar 14, 2024	47.67	47.69	46.34	46.64	1,037,398	-1.05(-2.20%)
Mar 13, 2024	47.96	48.20	47.49	47.69	862,248	-0.09(-0.19%)
Mar 12, 2024	47.32	47.98	46.96	47.78	923,647	+0.01(+0.02%)
Mar 11, 2024	48.18	48.25	47.27	47.77	961,284	-0.42(-0.87%)
Mar 08, 2024	48.48	48.94	48.18	48.19	647,211	-0.16(-0.33%)
Mar 07, 2024	49.21	49.28	48.09	48.35	939,112	-0.72(-1.47%)
Mar 06, 2024	49.53	49.53	48.64	49.07	1,056,594	-0.30(-0.61%)
Mar 05, 2024	50.00	50.32	49.27	49.37	1,432,317	-1.12(-2.22%)
Mar 04, 2024	49.28	52.90	48.66	50.49	2,801,013	+2.67(+5.58%)

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.