Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

H&R Block, Inc. (HRB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.51+1.05 (+3.05%)
At close: 04:00PM EDT
35.34 -0.17 (-0.48%)
After hours: 07:43PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202234.8135.5134.3935.5135.511,765,600
May 26, 202234.5934.8034.0034.4634.463,175,000
May 25, 202234.2234.4233.2434.2534.253,910,500
May 24, 202233.2434.6232.4934.5834.583,774,200
May 23, 202233.2433.7732.8633.0133.013,482,000
May 20, 202233.0333.3232.3433.0833.083,167,000
May 19, 202233.0733.8332.5632.9432.943,096,600
May 18, 202233.6533.9933.0233.3333.336,448,900
May 17, 202232.6434.9632.1934.0534.056,506,300
May 16, 202232.3733.3831.9132.5932.595,718,900
May 13, 202230.4532.3630.2832.3132.315,372,500
May 12, 202228.2830.4828.2830.4530.457,596,700
May 11, 202225.0028.6324.9928.4128.416,495,300
May 10, 202224.3624.6323.6523.7723.772,250,100
May 09, 202225.0725.1924.1924.2724.272,088,200
May 06, 202225.4425.7725.1725.3125.311,712,400
May 05, 202225.7926.0325.2225.4425.441,915,300
May 04, 202225.9726.1625.2026.0626.061,929,000
May 03, 202225.8626.0025.5425.9325.931,706,800
May 02, 202226.1526.2925.3725.9125.912,090,900
Apr 29, 202227.2827.3725.9626.0726.072,519,400
Apr 28, 202227.8427.8527.1227.3227.321,755,700
Apr 27, 202227.5527.8627.2527.4427.441,581,300
Apr 26, 202228.1928.3327.3427.3827.381,931,100
Apr 25, 202227.9628.5127.4228.3928.392,290,100
Apr 22, 202228.0028.2527.8028.0228.022,169,100
Apr 21, 202228.2328.3327.9528.0428.041,624,900
Apr 20, 202227.7928.1727.6528.0628.061,942,700
Apr 19, 202227.2327.7427.2327.6927.691,458,900
Apr 18, 202226.7827.4126.6527.1927.191,239,700
Apr 14, 202226.8927.2326.7726.7826.781,571,900
Apr 13, 202227.1027.2326.3226.8126.812,101,300
Apr 12, 202227.0227.3326.8627.0327.031,814,500
Apr 11, 202226.6427.2926.6426.9226.922,100,300
Apr 08, 202226.4926.8926.3926.6326.631,848,000
Apr 07, 202226.4226.6626.2026.5826.581,871,100
Apr 06, 202226.1026.4825.9726.4226.421,828,300
Apr 05, 202225.5626.2825.5626.0626.061,894,500
Apr 04, 202226.2426.3725.0425.6425.642,733,400
Apr 01, 202226.1526.5526.1226.3726.371,688,400
Mar 31, 202226.2226.3525.9826.0426.041,733,800
Mar 30, 202226.1226.2125.8526.2126.211,575,600
Mar 29, 202226.2826.3925.9826.1926.191,441,900
Mar 28, 202225.8126.1925.7126.0626.061,119,600
Mar 25, 202225.8625.9625.6825.9225.921,475,500
Mar 24, 202225.7626.0725.6225.8325.831,744,600
Mar 23, 202225.9526.2425.6925.7125.711,074,100
Mar 22, 202226.1526.6925.9426.0526.052,111,700
Mar 21, 202226.7526.8425.9125.9925.992,031,500
Mar 18, 202226.1926.6925.8126.6426.646,635,700
Mar 17, 202226.1826.3525.8926.2626.262,398,600
Mar 16, 202225.9826.3925.7226.2326.232,807,800
Mar 15, 202225.4925.8425.0625.8025.802,426,900
Mar 14, 202224.4225.8824.4125.4725.473,339,600
Mar 11, 202225.0125.0124.1524.2624.261,829,400
Mar 10, 202224.4324.9224.1824.7824.782,063,000
Mar 09, 202224.3025.1524.1724.6824.682,797,500
Mar 08, 202224.2924.4523.7923.9523.952,990,900
Mar 07, 202225.2925.3524.1224.2024.203,312,300
Mar 04, 202225.7525.9525.3925.6425.642,520,100
Mar 03, 202226.3126.3125.6225.9925.992,891,800
Mar 02, 202225.3926.2225.3626.1326.133,135,000
Mar 01, 202224.8125.5124.6225.3125.312,357,700
Feb 28, 202224.2324.8224.1824.8124.813,899,400
Feb 25, 202223.8424.5123.6624.4924.492,293,200
Feb 24, 202223.2523.8623.0323.7823.782,383,000
Feb 23, 202224.3524.3523.6323.6523.653,040,500
Feb 22, 202224.8824.9424.2624.3524.352,161,400
Feb 18, 202224.9725.1624.6524.9824.983,066,200
Feb 17, 202224.7025.1324.5625.0725.071,845,200
Feb 16, 202224.4125.0824.2824.9624.962,899,700
Feb 15, 202224.6024.9824.4024.4524.452,903,300
Feb 14, 202224.4924.8524.3324.5924.593,210,600
Feb 11, 202224.7024.9824.3324.5524.552,404,200
Feb 10, 202224.5124.9924.4624.6124.612,512,300
Feb 09, 202224.6524.9324.6524.7524.752,170,300
Feb 08, 202224.1524.5323.9124.5124.513,227,800
Feb 07, 202224.0224.3023.9924.1124.112,087,400
Feb 04, 202223.6724.1723.5123.9623.962,008,000
Feb 03, 202223.9124.3523.7223.8323.832,377,300
Feb 02, 202223.2024.2723.0124.0224.023,460,900
Feb 01, 202222.8923.2922.7823.2023.203,094,700
Jan 31, 202222.2922.8922.2022.8622.865,177,700
Jan 28, 202221.9722.4821.8622.4722.472,652,900
Jan 27, 202221.9122.5521.7221.7921.792,251,800
Jan 26, 202222.0022.4821.6921.9021.902,274,100
Jan 25, 202221.5222.0421.2821.8721.872,428,200
Jan 24, 202221.1422.0121.0821.9321.932,743,100
Jan 21, 202221.5421.9121.4321.4421.442,518,800
Jan 20, 202222.1722.3621.5521.5821.582,453,100
Jan 19, 202222.2922.4721.9722.1322.131,839,500
Jan 18, 202222.0022.3921.9922.2222.222,099,900
Jan 14, 202222.4922.6021.9922.1022.101,797,400
Jan 13, 202222.5522.8722.5022.5722.571,000,000
Jan 12, 202222.8822.9322.4522.5122.511,335,400
Jan 11, 202222.9923.0422.5022.6622.661,668,400
Jan 10, 202223.2623.3422.6722.8822.881,606,000
Jan 07, 202223.6723.7923.1823.2623.261,844,900
Jan 06, 202224.0824.2223.6223.7523.751,801,100
Jan 05, 202224.8424.9523.8023.8623.863,892,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement