HRB - H&R Block, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201927.1227.3127.0227.2027.202,166,000
Aug 21, 201927.3227.3626.9327.0527.052,448,200
Aug 20, 201927.6327.7127.1227.2127.212,089,600
Aug 19, 201927.8127.8427.6727.6827.681,815,200
Aug 16, 201927.3827.7027.3027.5227.522,647,200
Aug 15, 201927.2427.5127.1027.2527.252,176,200
Aug 14, 201927.4827.5227.1327.1827.182,103,700
Aug 13, 201927.0727.8626.9827.7827.782,575,700
Aug 12, 201927.3727.4626.9727.0927.092,257,000
Aug 09, 201927.6027.6327.2027.4727.472,435,100
Aug 08, 201927.2627.7427.2227.7027.702,952,400
Aug 07, 201926.7527.1626.5827.1027.102,143,800
Aug 06, 201926.7426.9426.6326.9126.911,796,000
Aug 05, 201927.3827.4026.5226.7026.702,101,800
Aug 02, 201927.4727.6327.2327.4727.471,349,700
Aug 01, 201927.7328.0827.4027.4727.472,142,800
Jul 31, 201927.8127.9227.5827.6927.692,771,800
Jul 30, 201927.7527.9827.5727.8627.861,947,800
Jul 29, 201927.5127.8727.4927.7927.791,505,400
Jul 26, 201927.4627.6127.3627.4527.451,680,300
Jul 25, 201927.9027.9027.4227.4427.443,249,100
Jul 24, 201927.7228.1227.5127.9927.992,736,100
Jul 23, 201927.9527.9827.2027.7727.772,289,200
Jul 22, 201928.1328.2127.8827.9027.901,780,000
Jul 19, 201928.2328.5128.0128.0228.023,140,400
Jul 18, 201928.1028.4128.0128.1828.183,166,500
Jul 17, 201928.5028.5028.0928.1928.191,694,200
Jul 16, 201928.0328.4928.0328.4428.442,077,400
Jul 15, 201928.2728.3227.8327.9627.961,747,000
Jul 12, 201928.1228.3728.0928.3328.332,151,100
Jul 11, 201928.5628.5828.0528.1328.132,236,800
Jul 10, 201928.8328.8928.3428.4428.442,692,200
Jul 09, 201928.7029.1228.7028.8428.843,255,500
Jul 08, 201928.8329.2428.8129.1229.123,230,900
Jul 05, 201928.9629.0128.6728.8328.831,606,600
Jul 03, 201928.9129.3328.6729.0929.091,909,800
Jul 02, 201928.9728.9728.0228.8128.813,042,900
Jul 01, 201929.4529.6228.7528.9628.963,404,500
Jun 28, 201929.0429.5528.9629.3029.304,375,800
Jun 27, 201928.3729.0828.3229.0129.013,679,000
Jun 26, 201927.9428.4027.7728.2528.256,568,700
Jun 25, 201927.6428.0027.6227.8727.873,862,600
Jun 24, 201927.8927.9827.5427.6127.611,467,700
Jun 21, 201927.9527.9927.7227.9027.902,721,700
Jun 20, 201928.4128.4127.8828.0428.042,783,600
Jun 20, 20190.26 Dividend
Jun 19, 201928.4228.7428.2728.6228.363,769,600
Jun 18, 201928.3928.7128.1828.4728.213,057,900
Jun 17, 201928.7828.8328.2628.3528.092,593,400
Jun 14, 201928.4529.0228.3728.6928.432,846,800
Jun 13, 201928.0728.5727.9828.4328.172,292,300
Jun 12, 201927.7028.2427.4228.0727.815,594,400
Jun 11, 201927.4729.2927.1127.7827.537,567,200
Jun 10, 201927.2527.3026.7226.9426.703,819,300
Jun 07, 201927.3127.5227.1627.2126.962,465,700
Jun 06, 201927.6027.7427.0827.2026.952,016,600
Jun 05, 201927.3027.6027.0727.5527.302,068,600
Jun 04, 201926.7027.1626.6927.1026.853,233,500
Jun 03, 201926.1926.7826.0026.6026.362,542,500
May 31, 201926.5826.6226.1326.2526.012,844,100
May 30, 201926.5626.7526.5026.6626.421,747,700
May 29, 201926.9426.9726.3926.5326.293,258,900
May 28, 201927.5927.6827.0627.1026.853,029,800
May 24, 201927.2427.5427.1527.5427.291,585,400
May 23, 201926.8627.2426.7027.2226.971,977,800
May 22, 201927.2727.3226.9126.9626.722,029,500
May 21, 201927.0927.4526.9427.3427.091,846,800
May 20, 201926.9927.0926.8626.9826.731,650,900
May 17, 201927.3127.5626.9927.0226.772,429,900
May 16, 201927.4427.6327.3627.4427.191,398,900
May 15, 201927.0627.4326.9227.4027.151,595,100
May 14, 201927.2227.4427.1227.1426.892,009,600
May 13, 201926.7927.2726.6927.1726.922,122,100
May 10, 201926.7827.2926.6927.1926.941,631,600
May 09, 201926.3526.9226.3026.8026.562,295,500
May 08, 201926.7926.8526.2526.5226.283,100,800
May 07, 201926.8227.2226.7326.8526.612,691,100
May 06, 201926.4127.0326.3026.9726.722,649,900
May 03, 201926.7926.8826.6226.6526.411,973,200
May 02, 201926.3026.7526.2526.7126.472,294,900
May 01, 201927.3127.3626.4326.4526.213,294,500
Apr 30, 201927.0527.3826.9827.2126.962,840,500
Apr 29, 201926.7627.0426.7327.0326.781,900,900
Apr 26, 201926.1826.9226.1726.8326.592,721,300
Apr 25, 201926.0326.0825.7026.0425.802,635,400
Apr 24, 201926.3526.3525.8726.1525.913,051,300
Apr 23, 201926.7526.7526.0426.3126.074,428,900
Apr 22, 201926.9327.0226.6926.7126.471,579,400
Apr 18, 201926.5727.0126.5127.0026.752,050,800
Apr 17, 201926.5326.6826.3126.6126.371,898,100
Apr 16, 201926.1126.5226.0826.4926.252,014,700
Apr 15, 201925.8926.1525.7826.0625.821,928,800
Apr 12, 201925.4025.8225.3025.7925.562,181,100
Apr 11, 201925.1525.4925.1525.2325.002,726,700
Apr 10, 201924.7825.0824.7825.0724.841,757,400
Apr 09, 201925.1425.1424.7524.7924.561,890,700
Apr 08, 201924.8925.2024.7825.1624.931,857,000
Apr 05, 201924.7825.1024.7724.9324.702,512,900
Apr 04, 201924.5024.9424.5024.7624.542,211,000
Apr 03, 201924.5524.6924.3824.4024.182,656,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...