|
H&R Block - [Ticker: HRB] | | Last Trade | 27.98 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +0.97 (+1.04%) | Open | 27.27 | High | 28.13 | Low | 27.12 | Volume | 3,715,426 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 24.45 x 2,100 - 24.46 x 600 | Former Close | 27.01 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | HRB quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 950,000 | 43.50 | 43.88 | 41.69 | 41.81 | 00:00:00 | 2000-01-04 | 4,195,600 | 42.25 | 44.50 | 40.13 | 40.69 | 00:00:00 | 2000-01-05 | 4,974,800 | 41.00 | 44.88 | 41.00 | 44.50 | 00:00:00 | 2000-01-06 | 1,623,200 | 44.00 | 44.38 | 42.63 | 44.06 | 00:00:00 | 2000-01-07 | 1,531,200 | 44.19 | 46.00 | 44.19 | 45.56 | 00:00:00 | 2000-01-10 | 844,400 | 45.44 | 45.63 | 44.69 | 45.19 | 00:00:00 | 2000-01-11 | 2,285,200 | 45.00 | 48.00 | 44.81 | 47.63 | 00:00:00 | 2000-01-12 | 1,750,000 | 47.63 | 48.25 | 46.63 | 47.50 | 00:00:00 | 2000-01-13 | 1,226,400 | 47.38 | 47.50 | 46.38 | 47.38 | 00:00:00 | 2000-01-14 | 1,300,000 | 47.25 | 47.25 | 46.25 | 46.56 | 00:00:00 | 2000-01-18 | 1,090,800 | 46.44 | 46.69 | 46.00 | 46.13 | 00:00:00 | 2000-01-19 | 1,526,800 | 46.00 | 46.63 | 45.81 | 45.88 | 00:00:00 | 2000-01-20 | 722,000 | 45.38 | 45.44 | 44.69 | 45.25 | 00:00:00 | 2000-01-21 | 1,661,200 | 45.25 | 45.25 | 44.13 | 44.94 | 00:00:00 | 2000-01-24 | 1,177,600 | 45.13 | 45.25 | 43.63 | 43.81 | 00:00:00 | 2000-01-25 | 1,744,400 | 43.94 | 43.94 | 42.56 | 43.50 | 00:00:00 | 2000-01-26 | 1,266,400 | 43.75 | 44.38 | 43.31 | 43.69 | 00:00:00 | 2000-01-27 | 1,496,800 | 43.75 | 44.63 | 43.25 | 43.81 | 00:00:00 | 2000-01-28 | 1,369,200 | 43.63 | 43.75 | 42.50 | 43.75 | 00:00:00 | 2000-01-31 | 1,083,600 | 43.75 | 43.75 | 43.00 | 43.13 | 00:00:00 | 2000-02-01 | 1,889,200 | 43.13 | 44.00 | 42.38 | 42.56 | 00:00:00 | 2000-02-02 | 1,692,400 | 42.38 | 44.69 | 42.31 | 44.50 | 00:00:00 | 2000-02-03 | 2,635,600 | 44.56 | 45.69 | 44.56 | 45.38 | 00:00:00 | 2000-02-04 | 1,549,200 | 45.13 | 46.00 | 44.63 | 46.00 | 00:00:00 | 2000-02-07 | 1,480,800 | 45.63 | 45.69 | 45.31 | 45.44 | 00:00:00 | 2000-02-08 | 1,656,400 | 45.38 | 45.88 | 45.06 | 45.31 | 00:00:00 | 2000-02-09 | 1,410,800 | 45.19 | 45.19 | 42.81 | 43.06 | 00:00:00 | 2000-02-10 | 1,910,000 | 43.00 | 43.25 | 42.31 | 43.13 | 00:00:00 | 2000-02-11 | 1,094,800 | 43.06 | 43.50 | 43.00 | 43.19 | 00:00:00 | 2000-02-14 | 1,642,400 | 43.19 | 43.31 | 42.75 | 42.75 | 00:00:00 | 2000-02-15 | 1,252,000 | 42.94 | 43.38 | 42.38 | 43.38 | 00:00:00 | 2000-02-16 | 1,748,000 | 43.25 | 43.94 | 42.75 | 42.94 | 00:00:00 | 2000-02-17 | 1,820,800 | 43.00 | 43.00 | 40.56 | 40.69 | 00:00:00 | 2000-02-18 | 1,450,800 | 40.88 | 41.56 | 39.50 | 40.38 | 00:00:00 | 2000-02-22 | 1,176,400 | 40.38 | 41.19 | 39.94 | 40.44 | 00:00:00 | 2000-02-23 | 1,483,600 | 40.19 | 41.19 | 40.19 | 40.69 | 00:00:00 | 2000-02-24 | 3,401,200 | 41.13 | 42.50 | 41.13 | 42.50 | 00:00:00 | 2000-02-25 | 1,857,600 | 42.38 | 43.81 | 42.38 | 42.88 | 00:00:00 | 2000-02-28 | 1,032,000 | 42.75 | 42.81 | 41.38 | 41.63 | 00:00:00 | 2000-02-29 | 2,210,000 | 41.88 | 44.13 | 41.25 | 43.88 | 00:00:00 | 2000-03-01 | 1,895,200 | 44.13 | 44.50 | 43.38 | 43.75 | 00:00:00 | 2000-03-02 | 1,186,800 | 43.75 | 44.00 | 42.25 | 43.94 | 00:00:00 | 2000-03-03 | 2,205,200 | 43.88 | 44.94 | 43.88 | 44.88 | 00:00:00 | 2000-03-06 | 1,843,200 | 44.38 | 45.00 | 43.75 | 44.75 | 00:00:00 | 2000-03-07 | 816,400 | 44.63 | 44.63 | 42.50 | 42.50 | 00:00:00 | 2000-03-08 | 1,273,600 | 42.63 | 43.13 | 41.75 | 42.38 | 00:00:00 | 2000-03-09 | 1,380,000 | 41.88 | 43.38 | 41.88 | 43.13 | 00:00:00 | 2000-03-10 | 1,018,800 | 43.00 | 44.00 | 42.63 | 42.94 | 00:00:00 | 2000-03-13 | 852,400 | 42.69 | 42.81 | 41.94 | 42.06 | 00:00:00 | 2000-03-14 | 910,000 | 41.69 | 41.94 | 40.88 | 41.00 | 00:00:00 | 2000-03-15 | 2,150,000 | 41.25 | 42.69 | 41.06 | 41.88 | 00:00:00 | 2000-03-16 | 4,396,800 | 43.25 | 46.00 | 42.88 | 45.13 | 00:00:00 | 2000-03-17 | 3,086,400 | 45.13 | 47.19 | 44.88 | 44.94 | 00:00:00 | 2000-03-20 | 1,135,600 | 44.94 | 45.06 | 43.25 | 43.69 | 00:00:00 | 2000-03-21 | 2,830,800 | 43.94 | 46.25 | 43.88 | 45.25 | 00:00:00 | 2000-03-22 | 1,482,400 | 44.88 | 45.00 | 43.25 | 44.13 | 00:00:00 | 2000-03-23 | 3,953,600 | 44.38 | 45.00 | 43.81 | 44.25 | 00:00:00 | 2000-03-24 | 3,642,000 | 45.00 | 45.75 | 42.38 | 42.81 | 00:00:00 | 2000-03-27 | 3,376,800 | 42.94 | 46.38 | 42.94 | 45.06 | 00:00:00 | 2000-03-28 | 2,553,200 | 44.69 | 46.19 | 44.63 | 45.25 | 00:00:00 | 2000-03-29 | 1,207,600 | 45.25 | 45.50 | 44.31 | 44.56 | 00:00:00 | 2000-03-30 | 1,143,600 | 44.63 | 45.06 | 44.25 | 44.38 | 00:00:00 | 2000-03-31 | 1,421,200 | 44.13 | 45.19 | 43.69 | 44.75 | 00:00:00 | 2000-04-03 | 1,013,600 | 44.75 | 45.75 | 44.75 | 45.69 | 00:00:00 | 2000-04-04 | 1,451,200 | 45.50 | 45.63 | 44.19 | 44.44 | 00:00:00 | 2000-04-05 | 1,444,400 | 44.25 | 45.56 | 44.06 | 45.56 | 00:00:00 | 2000-04-06 | 1,290,000 | 45.56 | 46.00 | 45.00 | 45.44 | 00:00:00 | 2000-04-07 | 1,893,600 | 45.88 | 46.44 | 45.38 | 46.25 | 00:00:00 | 2000-04-10 | 2,253,600 | 46.63 | 48.50 | 46.50 | 48.06 | 00:00:00 | 2000-04-11 | 1,295,600 | 48.00 | 48.81 | 46.81 | 46.88 | 00:00:00 | 2000-04-12 | 2,212,000 | 47.38 | 49.50 | 47.38 | 48.19 | 00:00:00 | 2000-04-13 | 1,481,200 | 48.00 | 48.44 | 47.06 | 47.38 | 00:00:00 | 2000-04-14 | 2,094,400 | 46.88 | 46.88 | 43.19 | 43.31 | 00:00:00 | 2000-04-17 | 1,925,600 | 43.38 | 44.69 | 43.38 | 44.44 | 00:00:00 | 2000-04-18 | 2,715,600 | 44.19 | 44.75 | 42.50 | 43.06 | 00:00:00 | 2000-04-19 | 1,404,400 | 43.19 | 43.75 | 43.00 | 43.63 | 00:00:00 | 2000-04-20 | 1,506,800 | 43.38 | 45.19 | 43.00 | 44.81 | 00:00:00 | 2000-04-24 | 1,166,800 | 44.50 | 45.63 | 44.44 | 45.50 | 00:00:00 | 2000-04-25 | 974,400 | 45.13 | 46.19 | 45.06 | 45.88 | 00:00:00 | 2000-04-26 | 922,400 | 45.38 | 45.38 | 43.69 | 43.88 | 00:00:00 | 2000-04-27 | 1,726,800 | 42.75 | 42.75 | 41.75 | 42.69 | 00:00:00 | 2000-04-28 | 2,991,200 | 42.13 | 42.19 | 40.00 | 41.81 | 00:00:00 | 2000-05-01 | 2,127,600 | 41.56 | 42.56 | 40.50 | 42.56 | 00:00:00 | 2000-05-02 | 19,891,200 | 40.19 | 40.25 | 33.13 | 35.13 | 00:00:00 | 2000-05-03 | 7,763,200 | 35.06 | 36.13 | 32.94 | 33.13 | 00:00:00 | 2000-05-04 | 5,063,600 | 32.81 | 33.75 | 32.69 | 33.31 | 00:00:00 | 2000-05-05 | 5,286,400 | 33.00 | 33.19 | 31.56 | 32.00 | 00:00:00 | 2000-05-08 | 2,941,200 | 31.87 | 32.69 | 31.81 | 32.19 | 00:00:00 | 2000-05-09 | 4,840,000 | 32.31 | 32.44 | 30.19 | 30.75 | 00:00:00 | 2000-05-10 | 3,878,800 | 30.69 | 31.69 | 30.31 | 31.12 | 00:00:00 | 2000-05-11 | 4,468,000 | 32.00 | 33.25 | 31.69 | 33.00 | 00:00:00 | 2000-05-12 | 2,526,400 | 32.81 | 32.94 | 32.25 | 32.56 | 00:00:00 | 2000-05-15 | 4,753,600 | 33.38 | 35.00 | 32.56 | 33.19 | 00:00:00 | 2000-05-16 | 3,525,600 | 33.19 | 33.38 | 32.44 | 32.81 | 00:00:00 | 2000-05-17 | 1,537,600 | 32.56 | 32.56 | 31.69 | 31.87 | 00:00:00 | 2000-05-18 | 3,076,800 | 31.62 | 32.25 | 31.06 | 31.37 | 00:00:00 | 2000-05-19 | 2,214,400 | 30.87 | 31.37 | 30.50 | 30.69 | 00:00:00 | 2000-05-22 | 1,371,200 | 30.69 | 31.00 | 29.62 | 29.94 | 00:00:00 | 2000-05-23 | 4,164,800 | 29.81 | 29.94 | 28.50 | 28.94 | 00:00:00 | 2000-05-24 | 5,485,200 | 29.19 | 30.12 | 29.19 | 29.94 | 00:00:00 | 2000-05-25 | 2,392,400 | 29.87 | 30.44 | 28.75 | 29.00 | 00:00:00 | 2000-05-26 | 3,267,600 | 28.87 | 29.37 | 28.25 | 28.56 | 00:00:00 | 2000-05-30 | 1,566,800 | 29.00 | 30.06 | 28.75 | 30.00 | 00:00:00 | 2000-05-31 | 2,745,600 | 29.50 | 31.12 | 29.50 | 30.87 | 00:00:00 | 2000-06-01 | 2,498,000 | 30.87 | 32.88 | 30.81 | 32.63 | 00:00:00 | 2000-06-02 | 1,674,400 | 32.50 | 33.69 | 32.31 | 32.44 | 00:00:00 | 2000-06-05 | 2,610,800 | 32.50 | 33.25 | 31.12 | 31.69 | 00:00:00 | 2000-06-06 | 1,288,800 | 31.75 | 31.81 | 31.06 | 31.44 | 00:00:00 | 2000-06-07 | 1,573,600 | 31.50 | 32.69 | 31.50 | 32.25 | 00:00:00 | 2000-06-08 | 1,906,400 | 31.94 | 32.31 | 31.12 | 31.37 | 00:00:00 | 2000-06-09 | 22,242,400 | 27.50 | 29.94 | 26.94 | 28.69 | 00:00:00 | 2000-06-12 | 3,941,200 | 29.00 | 29.44 | 29.00 | 29.19 | 00:00:00 | 2000-06-13 | 2,620,800 | 29.06 | 29.44 | 28.81 | 29.25 | 00:00:00 | 2000-06-14 | 2,705,600 | 29.25 | 29.62 | 28.87 | 29.06 | 00:00:00 | 2000-06-15 | 4,375,600 | 29.06 | 29.87 | 28.94 | 29.31 | 00:00:00 | 2000-06-16 | 2,222,400 | 29.31 | 29.87 | 29.31 | 29.56 | 00:00:00 | 2000-06-19 | 1,964,400 | 29.56 | 30.12 | 29.50 | 30.00 | 00:00:00 | 2000-06-20 | 1,965,600 | 29.62 | 29.75 | 29.31 | 29.69 | 00:00:00 | 2000-06-21 | 1,888,000 | 29.50 | 30.37 | 29.25 | 30.00 | 00:00:00 | 2000-06-22 | 7,090,800 | 29.94 | 31.19 | 29.94 | 31.00 | 00:00:00 | 2000-06-23 | 2,916,400 | 31.00 | 31.37 | 30.94 | 31.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|