|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,835,400 | 23.93 | 24.12 | 23.82 | 23.89 | 00:00:00 | | 2005-09-27 | 1,817,500 | 23.75 | 24.22 | 23.72 | 23.89 | 00:00:00 | | 2005-09-28 | 2,874,000 | 23.99 | 24.05 | 23.67 | 23.92 | 00:00:00 | | 2005-09-29 | 1,448,900 | 23.84 | 23.89 | 23.55 | 23.78 | 00:00:00 | | 2005-09-30 | 1,432,700 | 23.80 | 24.01 | 23.53 | 23.98 | 00:00:00 | | 2005-10-03 | 1,424,000 | 24.05 | 24.18 | 23.71 | 23.87 | 00:00:00 | | 2005-10-04 | 1,240,300 | 23.99 | 24.10 | 23.70 | 23.74 | 00:00:00 | | 2005-10-05 | 1,785,300 | 23.70 | 23.80 | 23.44 | 23.52 | 00:00:00 | | 2005-10-06 | 1,483,100 | 23.49 | 23.79 | 23.13 | 23.25 | 00:00:00 | | 2005-10-07 | 814,200 | 23.40 | 23.42 | 23.11 | 23.26 | 00:00:00 | | 2005-10-10 | 1,114,900 | 23.23 | 23.53 | 23.13 | 23.27 | 00:00:00 | | 2005-10-11 | 1,817,400 | 23.45 | 23.59 | 23.21 | 23.36 | 00:00:00 | | 2005-10-12 | 1,191,300 | 23.39 | 23.48 | 23.09 | 23.23 | 00:00:00 | | 2005-10-13 | 1,237,000 | 23.13 | 23.35 | 23.02 | 23.10 | 00:00:00 | | 2005-10-14 | 1,140,500 | 23.22 | 23.60 | 23.01 | 23.45 | 00:00:00 | | 2005-10-17 | 805,600 | 23.38 | 23.43 | 23.24 | 23.30 | 00:00:00 | | 2005-10-18 | 1,998,900 | 23.37 | 24.00 | 23.27 | 23.70 | 00:00:00 | | 2005-10-19 | 1,700,700 | 23.69 | 23.95 | 23.37 | 23.86 | 00:00:00 | | 2005-10-20 | 1,694,600 | 23.73 | 23.94 | 23.18 | 23.35 | 00:00:00 | | 2005-10-21 | 1,731,500 | 23.46 | 24.28 | 23.40 | 24.09 | 00:00:00 | | 2005-10-24 | 1,056,100 | 24.05 | 24.42 | 24.05 | 24.36 | 00:00:00 | | 2005-10-25 | 1,078,000 | 24.42 | 24.45 | 23.89 | 24.02 | 00:00:00 | | 2005-10-26 | 1,083,300 | 24.02 | 24.36 | 23.94 | 24.24 | 00:00:00 | | 2005-10-27 | 1,290,400 | 24.13 | 24.27 | 23.99 | 24.03 | 00:00:00 | | 2005-10-28 | 1,282,100 | 24.03 | 24.57 | 24.03 | 24.56 | 00:00:00 | | 2005-10-31 | 1,482,400 | 24.63 | 24.98 | 24.54 | 24.86 | 00:00:00 | | 2005-11-01 | 3,539,300 | 24.97 | 24.98 | 24.64 | 24.74 | 00:00:00 | | 2005-11-02 | 3,310,500 | 24.74 | 24.89 | 23.66 | 24.10 | 00:00:00 | | 2005-11-03 | 2,305,200 | 24.10 | 24.15 | 23.58 | 23.71 | 00:00:00 | | 2005-11-04 | 1,344,600 | 23.70 | 23.83 | 23.53 | 23.69 | 00:00:00 | | 2005-11-07 | 1,169,100 | 23.79 | 24.00 | 23.66 | 23.74 | 00:00:00 | | 2005-11-08 | 1,722,400 | 23.27 | 23.45 | 23.06 | 23.21 | 00:00:00 | | 2005-11-09 | 1,494,300 | 23.26 | 23.78 | 23.23 | 23.75 | 00:00:00 | | 2005-11-10 | 1,817,300 | 23.69 | 24.16 | 23.65 | 24.11 | 00:00:00 | | 2005-11-11 | 1,360,200 | 24.18 | 24.74 | 24.16 | 24.28 | 00:00:00 | | 2005-11-14 | 1,716,100 | 24.35 | 24.39 | 23.76 | 23.84 | 00:00:00 | | 2005-11-15 | 1,728,600 | 23.70 | 24.09 | 23.64 | 23.89 | 00:00:00 | | 2005-11-16 | 1,719,700 | 23.95 | 24.05 | 23.41 | 23.45 | 00:00:00 | | 2005-11-17 | 2,307,900 | 23.40 | 24.00 | 23.35 | 23.85 | 00:00:00 | | 2005-11-18 | 8,239,100 | 23.50 | 26.00 | 23.49 | 25.45 | 00:00:00 | | 2005-11-21 | 2,760,100 | 25.10 | 25.35 | 24.79 | 25.12 | 00:00:00 | | 2005-11-22 | 3,532,600 | 24.95 | 25.96 | 24.63 | 25.85 | 00:00:00 | | 2005-11-23 | 3,015,100 | 25.73 | 26.96 | 25.59 | 26.14 | 00:00:00 | | 2005-11-25 | 518,700 | 26.14 | 26.14 | 25.90 | 25.91 | 00:00:00 | | 2005-11-28 | 2,639,600 | 25.78 | 25.87 | 25.12 | 25.12 | 00:00:00 | | 2005-11-29 | 2,096,600 | 24.85 | 25.29 | 24.80 | 25.11 | 00:00:00 | | 2005-11-30 | 2,369,300 | 25.03 | 25.17 | 24.39 | 24.44 | 00:00:00 | | 2005-12-01 | 1,940,100 | 24.80 | 25.44 | 24.75 | 25.34 | 00:00:00 | | 2005-12-02 | 1,015,900 | 25.23 | 25.34 | 25.01 | 25.26 | 00:00:00 | | 2005-12-05 | 1,220,500 | 25.60 | 25.67 | 25.20 | 25.45 | 00:00:00 | | 2005-12-06 | 974,800 | 25.46 | 25.52 | 24.95 | 25.01 | 00:00:00 | | 2005-12-07 | 1,661,600 | 24.97 | 25.21 | 24.72 | 25.15 | 00:00:00 | | 2005-12-08 | 1,987,700 | 25.24 | 25.24 | 24.52 | 24.67 | 00:00:00 | | 2005-12-09 | 871,200 | 24.67 | 24.75 | 24.42 | 24.46 | 00:00:00 | | 2005-12-12 | 1,032,600 | 24.50 | 24.62 | 24.21 | 24.48 | 00:00:00 | | 2005-12-13 | 1,976,400 | 24.38 | 24.50 | 23.77 | 24.11 | 00:00:00 | | 2005-12-14 | 1,257,500 | 23.88 | 24.41 | 23.78 | 24.13 | 00:00:00 | | 2005-12-15 | 1,056,600 | 24.03 | 24.45 | 23.88 | 24.06 | 00:00:00 | | 2005-12-16 | 1,550,600 | 24.15 | 24.36 | 24.01 | 24.17 | 00:00:00 | | 2005-12-19 | 1,554,000 | 24.25 | 24.38 | 24.04 | 24.22 | 00:00:00 | | 2005-12-20 | 1,093,600 | 24.09 | 24.22 | 23.66 | 23.70 | 00:00:00 | | 2005-12-21 | 1,154,300 | 23.70 | 24.09 | 23.60 | 23.95 | 00:00:00 | | 2005-12-22 | 1,913,900 | 24.10 | 24.68 | 23.88 | 24.52 | 00:00:00 | | 2005-12-23 | 786,900 | 24.65 | 24.67 | 24.21 | 24.30 | 00:00:00 | | 2005-12-27 | 1,050,000 | 24.15 | 24.24 | 23.80 | 23.85 | 00:00:00 | | 2005-12-28 | 1,114,700 | 23.84 | 24.24 | 23.80 | 24.22 | 00:00:00 | | 2005-12-29 | 1,516,400 | 24.25 | 24.43 | 24.22 | 24.40 | 00:00:00 | | 2005-12-30 | 1,363,600 | 24.45 | 24.58 | 24.12 | 24.55 | 00:00:00 | | 2006-01-03 | 3,198,900 | 24.52 | 24.63 | 23.98 | 24.45 | 00:00:00 | | 2006-01-04 | 1,854,200 | 24.36 | 24.80 | 24.19 | 24.25 | 00:00:00 | | 2006-01-05 | 2,292,900 | 24.33 | 24.90 | 24.12 | 24.88 | 00:00:00 | | 2006-01-06 | 1,570,800 | 25.20 | 25.20 | 24.65 | 24.79 | 00:00:00 | | 2006-01-09 | 2,645,600 | 24.89 | 25.68 | 24.85 | 25.55 | 00:00:00 | | 2006-01-10 | 2,463,800 | 25.50 | 25.61 | 25.20 | 25.61 | 00:00:00 | | 2006-01-11 | 1,797,500 | 25.67 | 25.74 | 25.50 | 25.64 | 00:00:00 | | 2006-01-12 | 1,687,300 | 25.66 | 25.75 | 25.40 | 25.50 | 00:00:00 | | 2006-01-13 | 1,305,700 | 25.62 | 25.70 | 25.45 | 25.64 | 00:00:00 | | 2006-01-17 | 2,199,100 | 25.61 | 25.74 | 25.42 | 25.42 | 00:00:00 | | 2006-01-18 | 1,554,800 | 25.30 | 25.49 | 24.99 | 25.11 | 00:00:00 | | 2006-01-19 | 937,500 | 25.07 | 25.28 | 25.04 | 25.20 | 00:00:00 | | 2006-01-20 | 1,329,100 | 25.14 | 25.21 | 24.85 | 24.96 | 00:00:00 | | 2006-01-23 | 956,500 | 24.95 | 25.09 | 24.81 | 24.99 | 00:00:00 | | 2006-01-24 | 1,373,700 | 25.03 | 25.04 | 24.67 | 24.90 | 00:00:00 | | 2006-01-25 | 802,500 | 24.90 | 24.90 | 24.57 | 24.73 | 00:00:00 | | 2006-01-26 | 1,253,500 | 24.97 | 25.25 | 24.88 | 24.91 | 00:00:00 | | 2006-01-27 | 1,294,900 | 24.88 | 25.02 | 24.55 | 24.73 | 00:00:00 | | 2006-01-30 | 1,685,500 | 24.74 | 24.85 | 24.50 | 24.54 | 00:00:00 | | 2006-01-31 | 1,241,400 | 24.51 | 24.60 | 24.40 | 24.46 | 00:00:00 | | 2006-02-01 | 1,289,100 | 24.36 | 24.58 | 24.08 | 24.15 | 00:00:00 | | 2006-02-02 | 1,764,000 | 24.06 | 24.17 | 23.82 | 23.83 | 00:00:00 | | 2006-02-03 | 1,611,300 | 23.68 | 24.12 | 23.67 | 23.91 | 00:00:00 | | 2006-02-06 | 928,200 | 23.82 | 23.93 | 23.54 | 23.77 | 00:00:00 | | 2006-02-07 | 1,002,900 | 23.70 | 24.00 | 23.60 | 23.73 | 00:00:00 | | 2006-02-08 | 1,715,800 | 23.68 | 24.33 | 23.56 | 24.11 | 00:00:00 | | 2006-02-09 | 1,033,100 | 24.22 | 24.42 | 24.00 | 24.00 | 00:00:00 | | 2006-02-10 | 882,900 | 23.97 | 24.35 | 23.91 | 24.28 | 00:00:00 | | 2006-02-13 | 1,118,700 | 24.19 | 24.68 | 24.19 | 24.60 | 00:00:00 | | 2006-02-14 | 1,844,300 | 24.60 | 25.19 | 24.42 | 25.05 | 00:00:00 | | 2006-02-15 | 1,427,000 | 25.04 | 25.31 | 24.95 | 25.12 | 00:00:00 | | 2006-02-16 | 888,600 | 25.09 | 25.14 | 24.87 | 25.00 | 00:00:00 | | 2006-02-17 | 952,100 | 24.95 | 25.42 | 24.93 | 25.30 | 00:00:00 | | 2006-02-21 | 1,060,700 | 25.31 | 25.47 | 24.96 | 25.21 | 00:00:00 | | 2006-02-22 | 1,363,500 | 25.25 | 25.57 | 25.11 | 25.50 | 00:00:00 | | 2006-02-23 | 1,169,700 | 25.62 | 25.67 | 25.14 | 25.19 | 00:00:00 | | 2006-02-24 | 8,932,500 | 23.50 | 23.80 | 22.78 | 23.01 | 00:00:00 | | 2006-02-27 | 4,562,500 | 23.04 | 23.07 | 22.41 | 22.50 | 00:00:00 | | 2006-02-28 | 3,166,700 | 22.50 | 22.73 | 22.10 | 22.30 | 00:00:00 | | 2006-03-01 | 2,329,600 | 22.35 | 22.49 | 22.08 | 22.18 | 00:00:00 | | 2006-03-02 | 2,415,600 | 22.00 | 22.31 | 21.94 | 22.14 | 00:00:00 | | 2006-03-03 | 2,684,600 | 22.02 | 22.48 | 22.02 | 22.10 | 00:00:00 | | 2006-03-06 | 2,866,200 | 22.08 | 22.58 | 22.04 | 22.44 | 00:00:00 | | 2006-03-07 | 2,305,700 | 22.28 | 22.64 | 22.10 | 22.44 | 00:00:00 | | 2006-03-08 | 1,727,700 | 22.40 | 22.44 | 22.02 | 22.15 | 00:00:00 | | 2006-03-09 | 1,385,600 | 22.00 | 22.30 | 22.00 | 22.17 | 00:00:00 | | 2006-03-10 | 1,240,900 | 22.30 | 22.69 | 22.30 | 22.64 | 00:00:00 | | 2006-03-13 | 1,294,900 | 22.65 | 22.74 | 22.12 | 22.22 | 00:00:00 | | 2006-03-14 | 1,725,600 | 21.99 | 22.17 | 21.58 | 22.00 | 00:00:00 | | 2006-03-15 | 14,512,200 | 21.95 | 22.10 | 19.80 | 20.63 | 00:00:00 | | 2006-03-16 | 6,445,600 | 20.45 | 21.63 | 20.06 | 21.41 | 00:00:00 | | 2006-03-17 | 2,918,900 | 21.35 | 21.53 | 21.14 | 21.28 | 00:00:00 | | 2006-03-20 | 1,796,500 | 21.29 | 21.54 | 21.18 | 21.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
