|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,793,000 | 50.57 | 50.96 | 50.31 | 50.96 | 00:00:00 | | 2005-04-07 | 1,608,000 | 50.96 | 51.62 | 50.75 | 51.62 | 00:00:00 | | 2005-04-08 | 1,712,200 | 51.62 | 51.77 | 50.47 | 50.59 | 00:00:00 | | 2005-04-11 | 937,000 | 50.59 | 50.69 | 50.20 | 50.55 | 00:00:00 | | 2005-04-12 | 1,646,800 | 50.37 | 51.25 | 50.31 | 51.21 | 00:00:00 | | 2005-04-13 | 1,841,600 | 51.22 | 51.22 | 50.64 | 50.86 | 00:00:00 | | 2005-04-14 | 2,180,200 | 50.78 | 50.80 | 50.01 | 50.07 | 00:00:00 | | 2005-04-15 | 3,198,600 | 49.72 | 50.16 | 49.29 | 49.36 | 00:00:00 | | 2005-04-18 | 2,566,200 | 49.01 | 49.76 | 48.82 | 49.61 | 00:00:00 | | 2005-04-19 | 2,455,200 | 49.62 | 50.42 | 49.56 | 50.25 | 00:00:00 | | 2005-04-20 | 2,256,400 | 50.10 | 50.21 | 49.13 | 49.13 | 00:00:00 | | 2005-04-21 | 2,824,600 | 49.90 | 50.92 | 49.75 | 50.83 | 00:00:00 | | 2005-04-22 | 1,785,000 | 50.62 | 50.93 | 49.90 | 50.38 | 00:00:00 | | 2005-04-25 | 1,032,800 | 50.39 | 51.06 | 50.30 | 50.82 | 00:00:00 | | 2005-04-26 | 1,106,400 | 50.82 | 50.91 | 50.14 | 50.31 | 00:00:00 | | 2005-04-27 | 1,926,200 | 50.01 | 50.61 | 49.56 | 50.39 | 00:00:00 | | 2005-04-28 | 1,613,200 | 50.14 | 50.40 | 49.49 | 49.52 | 00:00:00 | | 2005-04-29 | 1,714,400 | 49.57 | 49.86 | 49.16 | 49.81 | 00:00:00 | | 2005-05-02 | 1,822,600 | 49.83 | 50.04 | 49.19 | 49.83 | 00:00:00 | | 2005-05-03 | 2,169,400 | 49.77 | 50.37 | 49.49 | 49.78 | 00:00:00 | | 2005-05-04 | 2,368,000 | 49.90 | 50.75 | 49.46 | 50.70 | 00:00:00 | | 2005-05-05 | 3,450,200 | 50.50 | 52.30 | 50.50 | 51.60 | 00:00:00 | | 2005-05-06 | 3,381,800 | 50.50 | 50.77 | 49.43 | 50.27 | 00:00:00 | | 2005-05-09 | 3,446,400 | 50.05 | 50.54 | 49.94 | 50.35 | 00:00:00 | | 2005-05-10 | 1,590,400 | 49.92 | 50.31 | 49.72 | 50.04 | 00:00:00 | | 2005-05-11 | 1,461,600 | 50.11 | 50.54 | 49.90 | 50.24 | 00:00:00 | | 2005-05-12 | 2,001,200 | 50.31 | 50.64 | 49.77 | 49.92 | 00:00:00 | | 2005-05-13 | 1,769,000 | 49.95 | 50.04 | 49.16 | 49.38 | 00:00:00 | | 2005-05-16 | 2,779,800 | 49.15 | 49.62 | 48.96 | 49.60 | 00:00:00 | | 2005-05-17 | 3,339,200 | 49.36 | 49.55 | 48.93 | 49.19 | 00:00:00 | | 2005-05-18 | 2,722,600 | 49.32 | 50.21 | 49.31 | 50.21 | 00:00:00 | | 2005-05-19 | 2,953,400 | 50.02 | 50.92 | 50.02 | 50.91 | 00:00:00 | | 2005-05-20 | 2,216,600 | 50.83 | 50.87 | 49.85 | 50.26 | 00:00:00 | | 2005-05-23 | 1,792,600 | 50.19 | 51.01 | 50.01 | 50.60 | 00:00:00 | | 2005-05-24 | 1,523,600 | 50.38 | 50.65 | 50.04 | 50.50 | 00:00:00 | | 2005-05-25 | 1,019,200 | 50.25 | 50.60 | 50.02 | 50.11 | 00:00:00 | | 2005-05-26 | 991,000 | 50.15 | 50.76 | 50.01 | 50.26 | 00:00:00 | | 2005-05-27 | 1,103,400 | 50.40 | 50.63 | 50.24 | 50.35 | 00:00:00 | | 2005-05-31 | 1,226,000 | 50.35 | 50.65 | 49.92 | 49.92 | 00:00:00 | | 2005-06-01 | 1,868,200 | 49.98 | 51.30 | 49.98 | 50.89 | 00:00:00 | | 2005-06-02 | 1,540,200 | 50.86 | 51.46 | 50.51 | 51.46 | 00:00:00 | | 2005-06-03 | 1,792,600 | 51.48 | 51.96 | 50.56 | 51.05 | 00:00:00 | | 2005-06-06 | 1,558,400 | 51.13 | 51.18 | 50.37 | 50.54 | 00:00:00 | | 2005-06-07 | 1,591,200 | 50.79 | 51.36 | 50.79 | 51.15 | 00:00:00 | | 2005-06-08 | 2,074,800 | 50.93 | 51.25 | 50.35 | 50.65 | 00:00:00 | | 2005-06-09 | 13,752,800 | 55.20 | 56.34 | 54.25 | 56.18 | 00:00:00 | | 2005-06-10 | 4,394,200 | 56.04 | 56.47 | 55.51 | 56.20 | 00:00:00 | | 2005-06-13 | 3,102,800 | 56.25 | 56.86 | 56.16 | 56.53 | 00:00:00 | | 2005-06-14 | 3,147,600 | 56.44 | 56.82 | 56.35 | 56.75 | 00:00:00 | | 2005-06-15 | 3,138,600 | 57.10 | 57.81 | 56.92 | 57.80 | 00:00:00 | | 2005-06-16 | 5,560,600 | 57.94 | 59.60 | 57.63 | 59.27 | 00:00:00 | | 2005-06-17 | 2,957,800 | 59.55 | 59.55 | 58.88 | 59.20 | 00:00:00 | | 2005-06-20 | 1,983,600 | 58.65 | 58.95 | 58.38 | 58.71 | 00:00:00 | | 2005-06-21 | 1,424,800 | 58.56 | 59.13 | 58.50 | 58.78 | 00:00:00 | | 2005-06-22 | 1,852,200 | 58.83 | 59.25 | 58.67 | 58.95 | 00:00:00 | | 2005-06-23 | 2,651,600 | 58.00 | 58.48 | 57.81 | 57.92 | 00:00:00 | | 2005-06-24 | 1,713,000 | 57.66 | 58.44 | 57.50 | 58.17 | 00:00:00 | | 2005-06-27 | 1,354,400 | 57.85 | 58.44 | 57.76 | 58.13 | 00:00:00 | | 2005-06-28 | 1,420,800 | 58.20 | 58.73 | 58.15 | 58.45 | 00:00:00 | | 2005-06-29 | 1,787,800 | 58.55 | 58.79 | 58.36 | 58.50 | 00:00:00 | | 2005-06-30 | 2,095,400 | 58.52 | 58.91 | 58.35 | 58.35 | 00:00:00 | | 2005-07-01 | 1,641,200 | 58.46 | 58.60 | 58.17 | 58.50 | 00:00:00 | | 2005-07-05 | 1,584,000 | 58.30 | 58.74 | 58.07 | 58.73 | 00:00:00 | | 2005-07-06 | 2,058,600 | 58.67 | 58.82 | 58.39 | 58.40 | 00:00:00 | | 2005-07-07 | 2,124,400 | 58.04 | 58.63 | 57.88 | 58.59 | 00:00:00 | | 2005-07-08 | 1,515,200 | 58.59 | 59.14 | 58.24 | 59.08 | 00:00:00 | | 2005-07-11 | 1,761,400 | 59.15 | 59.60 | 59.10 | 59.49 | 00:00:00 | | 2005-07-12 | 1,501,400 | 59.37 | 59.50 | 58.90 | 59.06 | 00:00:00 | | 2005-07-13 | 1,287,200 | 59.15 | 59.40 | 59.09 | 59.13 | 00:00:00 | | 2005-07-14 | 2,309,200 | 59.38 | 60.00 | 59.38 | 59.53 | 00:00:00 | | 2005-07-15 | 1,195,800 | 59.67 | 59.73 | 59.38 | 59.61 | 00:00:00 | | 2005-07-18 | 1,023,800 | 59.45 | 59.86 | 59.39 | 59.39 | 00:00:00 | | 2005-07-19 | 1,100,800 | 59.51 | 59.66 | 59.17 | 59.29 | 00:00:00 | | 2005-07-20 | 1,471,600 | 59.16 | 59.39 | 58.93 | 58.97 | 00:00:00 | | 2005-07-21 | 2,257,600 | 58.85 | 58.96 | 57.80 | 57.86 | 00:00:00 | | 2005-07-22 | 2,385,400 | 57.88 | 58.18 | 57.58 | 57.87 | 00:00:00 | | 2005-07-25 | 1,672,200 | 58.03 | 58.49 | 57.80 | 57.96 | 00:00:00 | | 2005-07-26 | 2,245,200 | 57.89 | 58.10 | 57.49 | 57.65 | 00:00:00 | | 2005-07-27 | 1,398,400 | 57.76 | 58.47 | 57.74 | 57.88 | 00:00:00 | | 2005-07-28 | 1,142,200 | 57.99 | 58.10 | 57.79 | 57.94 | 00:00:00 | | 2005-07-29 | 1,265,200 | 57.79 | 58.00 | 56.90 | 56.96 | 00:00:00 | | 2005-08-01 | 1,248,800 | 56.96 | 57.22 | 56.53 | 56.60 | 00:00:00 | | 2005-08-02 | 1,996,600 | 56.60 | 57.80 | 56.60 | 57.69 | 00:00:00 | | 2005-08-03 | 1,472,000 | 57.59 | 58.04 | 57.25 | 57.46 | 00:00:00 | | 2005-08-04 | 2,741,000 | 57.06 | 57.12 | 55.52 | 55.91 | 00:00:00 | | 2005-08-05 | 3,113,200 | 55.66 | 56.08 | 54.49 | 55.38 | 00:00:00 | | 2005-08-08 | 2,883,600 | 55.98 | 56.50 | 55.65 | 55.75 | 00:00:00 | | 2005-08-09 | 2,176,600 | 55.97 | 56.10 | 55.67 | 55.93 | 00:00:00 | | 2005-08-10 | 2,490,200 | 56.03 | 56.46 | 54.89 | 55.05 | 00:00:00 | | 2005-08-11 | 2,751,800 | 55.21 | 56.23 | 55.10 | 56.09 | 00:00:00 | | 2005-08-12 | 1,847,600 | 56.03 | 56.31 | 55.90 | 56.11 | 00:00:00 | | 2005-08-15 | 1,570,600 | 56.16 | 56.75 | 55.98 | 56.72 | 00:00:00 | | 2005-08-16 | 2,736,800 | 56.48 | 56.77 | 56.40 | 56.50 | 00:00:00 | | 2005-08-17 | 1,609,400 | 56.32 | 56.69 | 56.21 | 56.39 | 00:00:00 | | 2005-08-18 | 2,219,600 | 56.17 | 56.47 | 55.77 | 55.80 | 00:00:00 | | 2005-08-19 | 3,810,800 | 55.99 | 55.99 | 54.95 | 55.12 | 00:00:00 | | 2005-08-22 | 3,039,000 | 55.20 | 55.48 | 54.70 | 54.88 | 00:00:00 | | 2005-08-23 | 1,913,600 | 27.49 | 27.57 | 27.10 | 27.29 | 00:00:00 | | 2005-08-24 | 2,198,700 | 27.34 | 27.91 | 27.26 | 27.50 | 00:00:00 | | 2005-08-25 | 2,014,300 | 27.50 | 27.94 | 26.96 | 27.05 | 00:00:00 | | 2005-08-26 | 1,944,500 | 27.20 | 27.21 | 26.61 | 26.64 | 00:00:00 | | 2005-08-29 | 2,368,500 | 26.64 | 27.02 | 26.41 | 26.85 | 00:00:00 | | 2005-08-30 | 2,508,300 | 26.60 | 26.79 | 26.22 | 26.75 | 00:00:00 | | 2005-08-31 | 2,800,600 | 26.70 | 27.00 | 26.55 | 26.95 | 00:00:00 | | 2005-09-01 | 2,945,100 | 26.84 | 27.47 | 26.66 | 27.43 | 00:00:00 | | 2005-09-02 | 3,281,800 | 27.00 | 27.59 | 26.60 | 26.80 | 00:00:00 | | 2005-09-06 | 2,461,300 | 26.80 | 26.96 | 26.42 | 26.65 | 00:00:00 | | 2005-09-07 | 3,316,200 | 26.41 | 26.54 | 25.96 | 25.97 | 00:00:00 | | 2005-09-08 | 5,560,000 | 25.74 | 25.80 | 24.84 | 25.00 | 00:00:00 | | 2005-09-09 | 3,606,000 | 25.01 | 25.08 | 24.73 | 24.91 | 00:00:00 | | 2005-09-12 | 2,405,500 | 24.80 | 25.12 | 24.76 | 24.95 | 00:00:00 | | 2005-09-13 | 2,478,100 | 25.09 | 25.10 | 24.62 | 24.64 | 00:00:00 | | 2005-09-14 | 2,576,200 | 24.63 | 24.85 | 24.34 | 24.42 | 00:00:00 | | 2005-09-15 | 2,641,500 | 24.43 | 24.61 | 24.22 | 24.52 | 00:00:00 | | 2005-09-16 | 3,410,600 | 24.65 | 24.76 | 24.35 | 24.47 | 00:00:00 | | 2005-09-19 | 1,418,700 | 24.55 | 24.55 | 24.20 | 24.32 | 00:00:00 | | 2005-09-20 | 2,187,600 | 24.32 | 24.66 | 23.87 | 23.92 | 00:00:00 | | 2005-09-21 | 1,759,600 | 23.86 | 23.90 | 23.53 | 23.65 | 00:00:00 | | 2005-09-22 | 5,094,600 | 23.55 | 24.26 | 23.45 | 24.09 | 00:00:00 | | 2005-09-23 | 3,042,800 | 23.98 | 24.00 | 23.45 | 23.70 | 00:00:00 | | 2005-09-26 | 1,835,400 | 23.93 | 24.12 | 23.82 | 23.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
