|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,349,800 | 47.45 | 47.83 | 46.82 | 46.86 | 00:00:00 | | 2004-10-14 | 2,069,000 | 46.70 | 46.78 | 45.85 | 46.00 | 00:00:00 | | 2004-10-15 | 1,688,000 | 46.10 | 46.67 | 46.00 | 46.32 | 00:00:00 | | 2004-10-18 | 2,922,600 | 46.18 | 48.04 | 45.80 | 47.73 | 00:00:00 | | 2004-10-19 | 1,475,800 | 47.65 | 47.91 | 46.59 | 46.87 | 00:00:00 | | 2004-10-20 | 3,288,400 | 46.55 | 46.55 | 45.55 | 45.92 | 00:00:00 | | 2004-10-21 | 2,325,200 | 45.95 | 46.68 | 45.60 | 45.70 | 00:00:00 | | 2004-10-22 | 1,666,000 | 45.70 | 45.83 | 45.31 | 45.48 | 00:00:00 | | 2004-10-25 | 1,159,600 | 45.30 | 46.17 | 45.13 | 46.02 | 00:00:00 | | 2004-10-26 | 1,036,600 | 45.98 | 46.43 | 45.82 | 46.32 | 00:00:00 | | 2004-10-27 | 1,938,600 | 46.39 | 46.50 | 45.72 | 46.44 | 00:00:00 | | 2004-10-28 | 768,400 | 46.44 | 46.72 | 46.05 | 46.27 | 00:00:00 | | 2004-10-29 | 2,321,400 | 46.40 | 47.66 | 46.40 | 47.55 | 00:00:00 | | 2004-11-01 | 1,637,000 | 47.55 | 48.05 | 47.40 | 47.88 | 00:00:00 | | 2004-11-02 | 1,823,200 | 47.93 | 48.51 | 47.91 | 48.48 | 00:00:00 | | 2004-11-03 | 3,619,800 | 48.80 | 49.10 | 48.54 | 48.62 | 00:00:00 | | 2004-11-04 | 2,240,000 | 48.52 | 49.17 | 48.06 | 49.16 | 00:00:00 | | 2004-11-05 | 2,627,000 | 49.16 | 49.50 | 48.84 | 49.37 | 00:00:00 | | 2004-11-08 | 9,633,600 | 49.37 | 49.75 | 47.25 | 49.59 | 00:00:00 | | 2004-11-09 | 2,284,000 | 49.38 | 50.32 | 49.38 | 50.00 | 00:00:00 | | 2004-11-10 | 1,109,000 | 49.80 | 49.99 | 49.41 | 49.52 | 00:00:00 | | 2004-11-11 | 1,479,600 | 49.53 | 50.08 | 49.20 | 49.80 | 00:00:00 | | 2004-11-12 | 1,092,600 | 49.81 | 50.25 | 49.70 | 50.17 | 00:00:00 | | 2004-11-15 | 1,066,200 | 49.92 | 50.20 | 49.63 | 50.08 | 00:00:00 | | 2004-11-16 | 1,188,600 | 50.02 | 50.40 | 49.85 | 49.98 | 00:00:00 | | 2004-11-17 | 1,131,600 | 49.98 | 50.49 | 49.96 | 50.20 | 00:00:00 | | 2004-11-18 | 1,040,400 | 50.45 | 50.45 | 49.84 | 49.89 | 00:00:00 | | 2004-11-19 | 1,746,400 | 49.90 | 49.96 | 48.70 | 48.71 | 00:00:00 | | 2004-11-22 | 3,599,200 | 48.72 | 49.00 | 48.18 | 48.60 | 00:00:00 | | 2004-11-23 | 2,834,400 | 48.70 | 48.77 | 48.38 | 48.45 | 00:00:00 | | 2004-11-24 | 9,012,400 | 47.50 | 48.30 | 47.09 | 47.40 | 00:00:00 | | 2004-11-26 | 3,340,800 | 47.40 | 47.65 | 46.33 | 46.82 | 00:00:00 | | 2004-11-29 | 3,227,600 | 47.57 | 47.57 | 46.33 | 47.04 | 00:00:00 | | 2004-11-30 | 4,018,400 | 46.95 | 47.78 | 46.79 | 47.70 | 00:00:00 | | 2004-12-01 | 2,577,000 | 47.65 | 48.54 | 47.61 | 48.45 | 00:00:00 | | 2004-12-02 | 1,455,600 | 48.45 | 48.45 | 48.01 | 48.02 | 00:00:00 | | 2004-12-03 | 2,053,000 | 48.05 | 48.40 | 47.76 | 48.33 | 00:00:00 | | 2004-12-06 | 1,661,200 | 48.20 | 48.57 | 48.15 | 48.33 | 00:00:00 | | 2004-12-07 | 1,841,000 | 48.30 | 48.40 | 48.05 | 48.15 | 00:00:00 | | 2004-12-08 | 1,739,600 | 48.20 | 48.25 | 48.08 | 48.17 | 00:00:00 | | 2004-12-09 | 1,630,000 | 47.82 | 48.43 | 47.81 | 48.43 | 00:00:00 | | 2004-12-10 | 2,287,800 | 48.36 | 48.36 | 47.91 | 48.01 | 00:00:00 | | 2004-12-13 | 2,436,600 | 48.90 | 49.28 | 48.82 | 49.21 | 00:00:00 | | 2004-12-14 | 1,773,800 | 49.20 | 49.58 | 49.00 | 49.51 | 00:00:00 | | 2004-12-15 | 1,428,600 | 49.52 | 49.54 | 48.73 | 48.88 | 00:00:00 | | 2004-12-16 | 1,597,600 | 48.95 | 48.95 | 48.40 | 48.64 | 00:00:00 | | 2004-12-17 | 2,265,800 | 48.30 | 48.70 | 48.30 | 48.45 | 00:00:00 | | 2004-12-20 | 1,401,800 | 48.65 | 48.84 | 48.41 | 48.51 | 00:00:00 | | 2004-12-21 | 2,538,000 | 48.00 | 48.57 | 47.64 | 48.28 | 00:00:00 | | 2004-12-22 | 1,011,400 | 48.37 | 48.92 | 48.30 | 48.55 | 00:00:00 | | 2004-12-23 | 1,596,600 | 48.56 | 48.71 | 48.31 | 48.64 | 00:00:00 | | 2004-12-27 | 964,600 | 48.70 | 48.90 | 48.10 | 48.10 | 00:00:00 | | 2004-12-28 | 1,453,400 | 48.10 | 48.52 | 47.99 | 48.45 | 00:00:00 | | 2004-12-29 | 753,800 | 48.46 | 48.75 | 48.40 | 48.65 | 00:00:00 | | 2004-12-30 | 1,197,400 | 48.60 | 49.42 | 48.55 | 49.26 | 00:00:00 | | 2004-12-31 | 874,400 | 49.31 | 49.57 | 48.97 | 49.00 | 00:00:00 | | 2005-01-03 | 2,033,400 | 49.25 | 49.39 | 48.63 | 48.69 | 00:00:00 | | 2005-01-04 | 1,505,000 | 48.73 | 48.73 | 47.98 | 48.10 | 00:00:00 | | 2005-01-05 | 3,631,400 | 48.15 | 48.40 | 46.86 | 46.91 | 00:00:00 | | 2005-01-06 | 2,099,400 | 47.10 | 47.87 | 46.89 | 47.79 | 00:00:00 | | 2005-01-07 | 2,444,800 | 47.25 | 47.25 | 46.51 | 46.72 | 00:00:00 | | 2005-01-10 | 3,734,800 | 46.70 | 46.80 | 45.98 | 46.50 | 00:00:00 | | 2005-01-11 | 1,829,200 | 46.49 | 46.64 | 46.14 | 46.33 | 00:00:00 | | 2005-01-12 | 4,215,600 | 46.28 | 48.00 | 46.28 | 47.97 | 00:00:00 | | 2005-01-13 | 2,941,200 | 47.80 | 47.80 | 47.05 | 47.10 | 00:00:00 | | 2005-01-14 | 1,938,400 | 47.20 | 47.44 | 47.05 | 47.34 | 00:00:00 | | 2005-01-18 | 1,452,200 | 47.10 | 47.43 | 46.80 | 47.29 | 00:00:00 | | 2005-01-19 | 3,204,400 | 47.20 | 47.20 | 46.89 | 46.93 | 00:00:00 | | 2005-01-20 | 2,505,000 | 46.95 | 47.00 | 46.58 | 46.78 | 00:00:00 | | 2005-01-21 | 3,724,400 | 46.78 | 47.15 | 46.75 | 46.92 | 00:00:00 | | 2005-01-24 | 2,092,600 | 46.93 | 47.10 | 46.80 | 46.94 | 00:00:00 | | 2005-01-25 | 1,659,400 | 46.95 | 47.31 | 46.92 | 47.31 | 00:00:00 | | 2005-01-26 | 2,042,600 | 47.31 | 47.83 | 47.31 | 47.83 | 00:00:00 | | 2005-01-27 | 1,679,400 | 47.78 | 47.98 | 47.65 | 47.90 | 00:00:00 | | 2005-01-28 | 2,339,600 | 47.80 | 47.96 | 47.49 | 47.60 | 00:00:00 | | 2005-01-31 | 1,730,600 | 47.85 | 48.48 | 47.71 | 48.31 | 00:00:00 | | 2005-02-01 | 1,755,400 | 48.14 | 48.63 | 48.04 | 48.32 | 00:00:00 | | 2005-02-02 | 2,353,600 | 48.11 | 48.25 | 47.84 | 48.13 | 00:00:00 | | 2005-02-03 | 4,744,200 | 48.05 | 48.22 | 47.25 | 47.45 | 00:00:00 | | 2005-02-04 | 5,518,800 | 47.45 | 47.45 | 47.01 | 47.23 | 00:00:00 | | 2005-02-07 | 1,647,000 | 47.24 | 47.50 | 47.18 | 47.42 | 00:00:00 | | 2005-02-08 | 1,375,400 | 47.40 | 47.43 | 47.01 | 47.25 | 00:00:00 | | 2005-02-09 | 3,718,400 | 47.15 | 47.19 | 46.86 | 47.00 | 00:00:00 | | 2005-02-10 | 1,798,800 | 47.10 | 47.27 | 46.91 | 47.00 | 00:00:00 | | 2005-02-11 | 2,043,200 | 47.07 | 47.60 | 47.06 | 47.52 | 00:00:00 | | 2005-02-14 | 1,083,200 | 47.47 | 47.50 | 47.20 | 47.33 | 00:00:00 | | 2005-02-15 | 2,125,000 | 47.33 | 47.93 | 47.30 | 47.91 | 00:00:00 | | 2005-02-16 | 2,810,800 | 47.60 | 48.15 | 47.56 | 48.10 | 00:00:00 | | 2005-02-17 | 2,693,600 | 48.15 | 48.15 | 47.88 | 48.00 | 00:00:00 | | 2005-02-18 | 2,874,200 | 48.00 | 48.04 | 47.78 | 47.78 | 00:00:00 | | 2005-02-22 | 3,927,600 | 47.79 | 47.91 | 47.30 | 47.35 | 00:00:00 | | 2005-02-23 | 3,391,800 | 47.55 | 47.80 | 47.36 | 47.63 | 00:00:00 | | 2005-02-24 | 6,585,400 | 47.58 | 47.60 | 46.85 | 47.04 | 00:00:00 | | 2005-02-25 | 13,109,000 | 49.25 | 51.58 | 49.20 | 51.50 | 00:00:00 | | 2005-02-28 | 10,135,200 | 51.50 | 55.86 | 51.00 | 53.30 | 00:00:00 | | 2005-03-01 | 3,507,800 | 53.00 | 53.35 | 52.17 | 52.79 | 00:00:00 | | 2005-03-02 | 3,197,800 | 52.79 | 53.16 | 52.23 | 52.58 | 00:00:00 | | 2005-03-03 | 2,516,200 | 52.65 | 52.69 | 51.83 | 52.31 | 00:00:00 | | 2005-03-04 | 2,105,200 | 52.50 | 52.65 | 52.38 | 52.50 | 00:00:00 | | 2005-03-07 | 1,984,600 | 52.51 | 52.93 | 52.43 | 52.76 | 00:00:00 | | 2005-03-08 | 1,803,000 | 52.77 | 52.93 | 52.66 | 52.86 | 00:00:00 | | 2005-03-09 | 3,673,600 | 52.55 | 52.60 | 52.10 | 52.22 | 00:00:00 | | 2005-03-10 | 2,355,400 | 52.10 | 52.88 | 52.10 | 52.47 | 00:00:00 | | 2005-03-11 | 1,545,400 | 52.47 | 52.65 | 51.98 | 52.14 | 00:00:00 | | 2005-03-14 | 2,527,400 | 52.12 | 52.37 | 51.92 | 51.98 | 00:00:00 | | 2005-03-15 | 3,934,000 | 51.82 | 52.00 | 50.98 | 51.09 | 00:00:00 | | 2005-03-16 | 2,813,400 | 50.85 | 50.85 | 50.00 | 50.20 | 00:00:00 | | 2005-03-17 | 2,067,800 | 50.32 | 51.22 | 50.01 | 50.57 | 00:00:00 | | 2005-03-18 | 2,483,400 | 50.58 | 51.02 | 49.84 | 50.14 | 00:00:00 | | 2005-03-21 | 2,266,600 | 50.00 | 50.22 | 49.22 | 50.02 | 00:00:00 | | 2005-03-22 | 3,463,200 | 49.85 | 50.61 | 49.65 | 49.83 | 00:00:00 | | 2005-03-23 | 2,187,400 | 49.84 | 50.53 | 49.46 | 49.91 | 00:00:00 | | 2005-03-24 | 1,139,800 | 50.00 | 50.46 | 49.84 | 49.89 | 00:00:00 | | 2005-03-28 | 1,103,200 | 49.90 | 50.25 | 49.32 | 49.91 | 00:00:00 | | 2005-03-29 | 2,741,000 | 49.83 | 49.95 | 48.74 | 49.63 | 00:00:00 | | 2005-03-30 | 2,056,200 | 49.63 | 50.49 | 49.36 | 50.39 | 00:00:00 | | 2005-03-31 | 2,084,400 | 50.24 | 50.89 | 49.85 | 50.58 | 00:00:00 | | 2005-04-01 | 2,636,400 | 50.70 | 51.40 | 49.99 | 50.36 | 00:00:00 | | 2005-04-04 | 2,162,600 | 50.12 | 50.80 | 49.30 | 50.68 | 00:00:00 | | 2005-04-05 | 1,015,200 | 50.68 | 50.90 | 50.36 | 50.53 | 00:00:00 | | 2005-04-06 | 1,793,000 | 50.57 | 50.96 | 50.31 | 50.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
