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 29, 2020	14.38	14.59	14.08	14.32	3,793,772	-0.23(-1.56%)
May 28, 2020	15.21	15.21	14.51	14.55	2,365,764	-0.60(-3.95%)
May 27, 2020	15.26	15.28	14.88	15.15	3,031,430	+0.33(+2.22%)
May 26, 2020	14.93	15.06	14.67	14.82	2,623,410	+0.55(+3.84%)
May 22, 2020	14.32	14.41	14.04	14.27	1,677,033	-0.04(-0.29%)
May 21, 2020	14.03	14.52	14.03	14.31	2,869,465	+0.26(+1.86%)
May 20, 2020	14.14	14.26	13.91	14.05	2,858,254	+0.14(+1.03%)
May 19, 2020	14.07	14.19	13.67	13.91	2,467,805	-0.19(-1.31%)
May 18, 2020	13.76	14.53	13.76	14.09	3,264,209	+0.93(+7.04%)
May 15, 2020	12.80	13.46	12.69	13.17	2,348,344	+0.22(+1.69%)
May 14, 2020	12.14	13.01	11.89	12.95	2,572,547	+0.56(+4.49%)
May 13, 2020	13.09	13.15	12.23	12.39	3,444,916	-0.77(-5.89%)
May 12, 2020	13.59	13.83	13.15	13.17	2,141,360	-0.36(-2.68%)
May 11, 2020	13.66	13.66	13.19	13.53	2,361,309	-0.13(-0.99%)
May 08, 2020	13.34	13.75	13.29	13.66	2,818,916	+0.52(+3.97%)
May 07, 2020	13.23	13.59	12.96	13.14	2,594,196	+0.05(+0.39%)
May 06, 2020	13.50	13.57	13.06	13.09	2,414,386	-0.27(-2.02%)
May 05, 2020	13.94	14.13	13.34	13.36	3,323,119	-0.54(-3.88%)
May 04, 2020	13.23	13.92	13.09	13.90	3,268,933	+0.37(+2.74%)

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.