|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 3,346,400 | 46.15 | 48.37 | 46.10 | 47.77 | 00:00:00 | | 2004-04-23 | 1,734,600 | 47.77 | 48.05 | 46.71 | 47.10 | 00:00:00 | | 2004-04-26 | 1,154,800 | 47.05 | 47.24 | 46.63 | 46.74 | 00:00:00 | | 2004-04-27 | 1,430,400 | 46.95 | 47.08 | 46.23 | 46.27 | 00:00:00 | | 2004-04-28 | 2,328,400 | 45.85 | 45.96 | 44.99 | 44.99 | 00:00:00 | | 2004-04-29 | 2,595,800 | 45.10 | 45.22 | 44.50 | 44.95 | 00:00:00 | | 2004-04-30 | 4,233,200 | 46.00 | 46.10 | 44.84 | 45.11 | 00:00:00 | | 2004-05-03 | 3,098,800 | 45.40 | 45.99 | 45.05 | 45.83 | 00:00:00 | | 2004-05-04 | 2,743,400 | 45.68 | 46.64 | 45.51 | 46.25 | 00:00:00 | | 2004-05-05 | 2,248,600 | 46.20 | 46.30 | 45.57 | 45.83 | 00:00:00 | | 2004-05-06 | 1,687,200 | 45.84 | 46.34 | 45.76 | 45.98 | 00:00:00 | | 2004-05-07 | 2,587,800 | 45.60 | 45.90 | 44.76 | 44.77 | 00:00:00 | | 2004-05-10 | 2,957,800 | 44.57 | 45.06 | 44.16 | 44.80 | 00:00:00 | | 2004-05-11 | 2,496,200 | 44.80 | 45.75 | 44.79 | 45.38 | 00:00:00 | | 2004-05-12 | 4,541,800 | 45.20 | 46.10 | 44.58 | 46.10 | 00:00:00 | | 2004-05-13 | 3,022,600 | 45.60 | 45.67 | 45.13 | 45.20 | 00:00:00 | | 2004-05-14 | 1,496,800 | 45.10 | 45.79 | 45.10 | 45.57 | 00:00:00 | | 2004-05-17 | 1,714,000 | 45.40 | 45.54 | 45.10 | 45.25 | 00:00:00 | | 2004-05-18 | 1,744,600 | 45.32 | 46.24 | 45.30 | 46.08 | 00:00:00 | | 2004-05-19 | 3,197,000 | 46.50 | 47.20 | 46.50 | 46.75 | 00:00:00 | | 2004-05-20 | 2,066,600 | 46.74 | 46.87 | 46.44 | 46.71 | 00:00:00 | | 2004-05-21 | 1,777,800 | 46.80 | 47.25 | 46.79 | 47.00 | 00:00:00 | | 2004-05-24 | 1,533,000 | 47.11 | 47.35 | 46.77 | 47.22 | 00:00:00 | | 2004-05-25 | 1,725,000 | 47.18 | 48.21 | 46.90 | 48.07 | 00:00:00 | | 2004-05-26 | 1,907,600 | 47.88 | 48.82 | 47.75 | 48.65 | 00:00:00 | | 2004-05-27 | 1,375,800 | 48.98 | 49.12 | 48.53 | 48.73 | 00:00:00 | | 2004-05-28 | 1,007,600 | 48.70 | 48.93 | 48.66 | 48.85 | 00:00:00 | | 2004-06-01 | 1,936,600 | 48.50 | 48.64 | 47.88 | 48.12 | 00:00:00 | | 2004-06-02 | 2,353,000 | 48.13 | 48.26 | 47.68 | 47.79 | 00:00:00 | | 2004-06-03 | 4,029,400 | 47.73 | 47.73 | 46.88 | 46.92 | 00:00:00 | | 2004-06-04 | 2,408,000 | 47.30 | 47.44 | 46.80 | 47.10 | 00:00:00 | | 2004-06-07 | 2,027,800 | 47.22 | 47.67 | 47.17 | 47.65 | 00:00:00 | | 2004-06-08 | 2,384,000 | 47.55 | 47.56 | 46.81 | 47.48 | 00:00:00 | | 2004-06-09 | 1,768,800 | 47.25 | 47.44 | 46.81 | 46.83 | 00:00:00 | | 2004-06-10 | 2,413,000 | 47.00 | 47.50 | 46.70 | 47.15 | 00:00:00 | | 2004-06-14 | 2,609,200 | 47.15 | 47.15 | 46.05 | 46.20 | 00:00:00 | | 2004-06-15 | 2,283,600 | 46.77 | 47.14 | 46.50 | 46.62 | 00:00:00 | | 2004-06-16 | 1,477,400 | 46.62 | 47.23 | 46.57 | 47.01 | 00:00:00 | | 2004-06-17 | 2,150,600 | 47.01 | 48.00 | 46.80 | 47.48 | 00:00:00 | | 2004-06-18 | 2,032,800 | 47.45 | 47.85 | 47.25 | 47.66 | 00:00:00 | | 2004-06-21 | 2,874,600 | 47.86 | 48.55 | 47.82 | 48.22 | 00:00:00 | | 2004-06-22 | 2,181,800 | 48.05 | 48.06 | 47.56 | 47.77 | 00:00:00 | | 2004-06-23 | 1,704,600 | 47.77 | 48.22 | 47.71 | 48.08 | 00:00:00 | | 2004-06-24 | 1,626,600 | 48.17 | 48.35 | 47.88 | 48.05 | 00:00:00 | | 2004-06-25 | 1,683,200 | 48.02 | 48.94 | 47.86 | 48.70 | 00:00:00 | | 2004-06-28 | 1,090,600 | 48.95 | 48.97 | 48.44 | 48.47 | 00:00:00 | | 2004-06-29 | 2,455,200 | 48.47 | 48.48 | 47.75 | 47.75 | 00:00:00 | | 2004-06-30 | 1,596,000 | 47.85 | 47.93 | 47.40 | 47.68 | 00:00:00 | | 2004-07-01 | 1,787,800 | 47.55 | 47.99 | 47.37 | 47.75 | 00:00:00 | | 2004-07-02 | 1,420,600 | 48.12 | 48.42 | 47.90 | 47.98 | 00:00:00 | | 2004-07-06 | 2,126,000 | 47.85 | 48.00 | 47.50 | 47.77 | 00:00:00 | | 2004-07-07 | 1,531,200 | 47.85 | 48.25 | 47.64 | 47.65 | 00:00:00 | | 2004-07-08 | 2,319,000 | 47.65 | 47.76 | 47.05 | 47.06 | 00:00:00 | | 2004-07-09 | 2,471,400 | 47.18 | 47.45 | 46.79 | 46.82 | 00:00:00 | | 2004-07-12 | 3,212,200 | 46.90 | 47.45 | 46.81 | 47.42 | 00:00:00 | | 2004-07-13 | 2,035,200 | 47.54 | 48.19 | 47.50 | 47.99 | 00:00:00 | | 2004-07-14 | 1,234,200 | 47.90 | 48.37 | 47.69 | 47.85 | 00:00:00 | | 2004-07-15 | 1,333,000 | 47.90 | 48.80 | 47.80 | 48.47 | 00:00:00 | | 2004-07-16 | 2,335,600 | 48.82 | 49.23 | 48.60 | 49.03 | 00:00:00 | | 2004-07-19 | 1,778,200 | 49.20 | 49.40 | 48.90 | 49.09 | 00:00:00 | | 2004-07-20 | 1,299,000 | 49.01 | 49.49 | 48.98 | 49.31 | 00:00:00 | | 2004-07-21 | 1,653,400 | 49.44 | 50.00 | 49.27 | 49.35 | 00:00:00 | | 2004-07-22 | 1,516,600 | 49.00 | 49.08 | 48.15 | 48.85 | 00:00:00 | | 2004-07-23 | 984,400 | 48.85 | 48.85 | 48.26 | 48.48 | 00:00:00 | | 2004-07-26 | 1,705,000 | 48.47 | 48.85 | 48.44 | 48.61 | 00:00:00 | | 2004-07-27 | 1,986,200 | 48.65 | 48.91 | 48.47 | 48.65 | 00:00:00 | | 2004-07-28 | 1,474,600 | 48.62 | 49.27 | 48.49 | 49.10 | 00:00:00 | | 2004-07-29 | 1,002,800 | 49.25 | 49.47 | 48.91 | 49.10 | 00:00:00 | | 2004-07-30 | 1,037,400 | 49.15 | 49.26 | 48.93 | 49.13 | 00:00:00 | | 2004-08-02 | 1,476,800 | 48.65 | 49.64 | 48.44 | 49.47 | 00:00:00 | | 2004-08-03 | 1,648,800 | 49.40 | 49.40 | 48.89 | 49.04 | 00:00:00 | | 2004-08-04 | 1,014,400 | 48.95 | 49.60 | 48.86 | 49.50 | 00:00:00 | | 2004-08-05 | 1,592,400 | 49.50 | 49.67 | 48.28 | 48.35 | 00:00:00 | | 2004-08-06 | 2,339,000 | 48.35 | 49.08 | 48.24 | 48.81 | 00:00:00 | | 2004-08-09 | 1,038,400 | 48.75 | 48.86 | 48.58 | 48.69 | 00:00:00 | | 2004-08-10 | 2,104,200 | 48.75 | 50.20 | 48.75 | 50.10 | 00:00:00 | | 2004-08-11 | 1,650,800 | 49.75 | 49.75 | 49.16 | 49.65 | 00:00:00 | | 2004-08-12 | 1,200,600 | 49.65 | 49.68 | 48.98 | 48.99 | 00:00:00 | | 2004-08-13 | 1,264,600 | 48.99 | 49.05 | 48.54 | 48.87 | 00:00:00 | | 2004-08-16 | 1,288,000 | 48.75 | 49.89 | 48.60 | 49.72 | 00:00:00 | | 2004-08-17 | 977,600 | 49.72 | 50.12 | 49.56 | 50.07 | 00:00:00 | | 2004-08-18 | 1,316,000 | 49.97 | 50.56 | 49.88 | 50.55 | 00:00:00 | | 2004-08-19 | 1,221,400 | 50.32 | 50.45 | 49.85 | 50.25 | 00:00:00 | | 2004-08-20 | 1,165,200 | 50.40 | 50.55 | 50.10 | 50.19 | 00:00:00 | | 2004-08-23 | 1,394,200 | 50.19 | 50.38 | 49.96 | 49.97 | 00:00:00 | | 2004-08-24 | 2,826,600 | 50.10 | 51.50 | 50.08 | 51.23 | 00:00:00 | | 2004-08-25 | 10,033,200 | 47.76 | 49.00 | 47.19 | 48.45 | 00:00:00 | | 2004-08-26 | 3,368,200 | 48.25 | 49.14 | 48.19 | 49.05 | 00:00:00 | | 2004-08-27 | 3,225,000 | 49.06 | 49.09 | 48.46 | 48.90 | 00:00:00 | | 2004-08-30 | 2,230,000 | 48.60 | 48.72 | 48.17 | 48.20 | 00:00:00 | | 2004-08-31 | 2,419,000 | 48.15 | 48.65 | 47.85 | 48.26 | 00:00:00 | | 2004-09-01 | 2,463,600 | 48.05 | 48.50 | 47.83 | 48.07 | 00:00:00 | | 2004-09-02 | 1,577,800 | 47.82 | 48.91 | 47.72 | 48.83 | 00:00:00 | | 2004-09-03 | 1,033,600 | 48.70 | 49.06 | 48.63 | 48.94 | 00:00:00 | | 2004-09-07 | 1,424,800 | 48.94 | 49.41 | 48.53 | 48.79 | 00:00:00 | | 2004-09-08 | 1,378,400 | 48.47 | 48.60 | 48.28 | 48.38 | 00:00:00 | | 2004-09-09 | 2,149,400 | 48.20 | 48.32 | 47.97 | 48.17 | 00:00:00 | | 2004-09-10 | 1,683,000 | 48.17 | 48.53 | 48.00 | 48.29 | 00:00:00 | | 2004-09-13 | 1,276,600 | 48.23 | 48.29 | 48.04 | 48.29 | 00:00:00 | | 2004-09-14 | 1,325,400 | 48.32 | 48.67 | 48.23 | 48.52 | 00:00:00 | | 2004-09-15 | 3,384,800 | 48.23 | 48.39 | 47.65 | 47.65 | 00:00:00 | | 2004-09-16 | 1,814,600 | 47.62 | 48.26 | 47.42 | 47.94 | 00:00:00 | | 2004-09-17 | 3,696,200 | 47.94 | 48.28 | 47.68 | 48.28 | 00:00:00 | | 2004-09-20 | 2,253,200 | 48.15 | 48.19 | 47.62 | 47.70 | 00:00:00 | | 2004-09-21 | 2,658,600 | 47.70 | 48.57 | 47.55 | 48.50 | 00:00:00 | | 2004-09-22 | 4,939,000 | 48.50 | 48.74 | 47.80 | 48.65 | 00:00:00 | | 2004-09-23 | 4,539,000 | 48.60 | 49.95 | 48.45 | 49.95 | 00:00:00 | | 2004-09-24 | 3,502,400 | 49.95 | 50.23 | 49.75 | 50.04 | 00:00:00 | | 2004-09-27 | 1,733,200 | 49.95 | 50.24 | 49.45 | 49.59 | 00:00:00 | | 2004-09-28 | 1,657,200 | 49.59 | 49.59 | 48.84 | 49.04 | 00:00:00 | | 2004-09-29 | 1,819,800 | 49.11 | 49.11 | 48.44 | 48.58 | 00:00:00 | | 2004-09-30 | 2,438,600 | 48.59 | 49.72 | 48.54 | 49.42 | 00:00:00 | | 2004-10-01 | 2,816,400 | 49.52 | 50.82 | 49.41 | 50.49 | 00:00:00 | | 2004-10-04 | 1,520,000 | 50.45 | 50.58 | 49.67 | 49.81 | 00:00:00 | | 2004-10-05 | 1,599,200 | 49.70 | 49.71 | 49.07 | 49.21 | 00:00:00 | | 2004-10-06 | 1,686,000 | 49.00 | 49.30 | 48.60 | 49.15 | 00:00:00 | | 2004-10-07 | 1,367,400 | 49.23 | 49.40 | 48.52 | 48.58 | 00:00:00 | | 2004-10-08 | 1,544,800 | 48.52 | 48.75 | 47.78 | 47.86 | 00:00:00 | | 2004-10-11 | 1,235,200 | 47.89 | 48.15 | 47.54 | 47.62 | 00:00:00 | | 2004-10-12 | 1,467,600 | 47.50 | 47.56 | 47.15 | 47.45 | 00:00:00 | | 2004-10-13 | 1,349,800 | 47.45 | 47.83 | 46.82 | 46.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
