|
 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 | | 2006-03-20 | 1,796,500 | 21.29 | 21.54 | 21.18 | 21.30 | 00:00:00 | | 2006-03-21 | 1,010,000 | 21.28 | 21.39 | 21.03 | 21.13 | 00:00:00 | | 2006-03-22 | 1,173,500 | 21.14 | 21.19 | 20.90 | 21.10 | 00:00:00 | | 2006-03-23 | 957,500 | 20.98 | 21.14 | 20.88 | 21.08 | 00:00:00 | | 2006-03-24 | 3,183,100 | 21.02 | 22.05 | 21.01 | 22.01 | 00:00:00 | | 2006-03-27 | 2,438,200 | 21.94 | 22.02 | 21.61 | 21.74 | 00:00:00 | | 2006-03-28 | 2,538,900 | 21.75 | 22.01 | 21.74 | 21.74 | 00:00:00 | | 2006-03-29 | 3,053,500 | 21.81 | 22.29 | 21.80 | 22.22 | 00:00:00 | | 2006-03-30 | 1,768,400 | 22.23 | 22.38 | 21.94 | 22.07 | 00:00:00 | | 2006-03-31 | 2,680,800 | 22.08 | 22.14 | 21.63 | 21.65 | 00:00:00 | | 2006-04-03 | 1,982,900 | 21.75 | 22.08 | 21.61 | 21.65 | 00:00:00 | | 2006-04-04 | 1,277,400 | 21.75 | 21.82 | 21.58 | 21.78 | 00:00:00 | | 2006-04-05 | 1,646,800 | 21.65 | 21.79 | 21.52 | 21.65 | 00:00:00 | | 2006-04-06 | 1,259,100 | 21.65 | 21.78 | 21.63 | 21.77 | 00:00:00 | | 2006-04-07 | 1,962,500 | 22.00 | 22.28 | 21.87 | 22.25 | 00:00:00 | | 2006-04-10 | 2,124,400 | 22.35 | 22.45 | 21.86 | 22.12 | 00:00:00 | | 2006-04-11 | 2,680,500 | 22.04 | 22.30 | 21.97 | 22.17 | 00:00:00 | | 2006-04-12 | 1,530,200 | 22.22 | 22.28 | 22.01 | 22.13 | 00:00:00 | | 2006-04-13 | 1,348,300 | 22.15 | 22.33 | 22.00 | 22.32 | 00:00:00 | | 2006-04-17 | 1,539,700 | 22.00 | 22.25 | 22.00 | 22.10 | 00:00:00 | | 2006-04-18 | 1,571,700 | 22.11 | 22.34 | 21.99 | 22.30 | 00:00:00 | | 2006-04-19 | 1,403,600 | 22.21 | 22.30 | 22.10 | 22.25 | 00:00:00 | | 2006-04-20 | 831,900 | 22.29 | 22.48 | 22.20 | 22.34 | 00:00:00 | | 2006-04-21 | 1,297,400 | 22.50 | 22.51 | 22.30 | 22.46 | 00:00:00 | | 2006-04-24 | 1,648,300 | 22.36 | 22.46 | 22.17 | 22.25 | 00:00:00 | | 2006-04-25 | 2,059,900 | 22.23 | 22.30 | 22.14 | 22.26 | 00:00:00 | | 2006-04-26 | 2,323,000 | 22.26 | 22.68 | 22.26 | 22.63 | 00:00:00 | | 2006-04-27 | 2,355,100 | 22.56 | 22.95 | 22.33 | 22.88 | 00:00:00 | | 2006-04-28 | 2,638,800 | 22.82 | 22.98 | 22.75 | 22.83 | 00:00:00 | | 2006-05-01 | 4,050,400 | 22.80 | 23.10 | 22.75 | 22.87 | 00:00:00 | | 2006-05-02 | 2,732,100 | 22.89 | 23.25 | 22.75 | 22.90 | 00:00:00 | | 2006-05-03 | 4,324,700 | 22.90 | 23.07 | 22.67 | 22.68 | 00:00:00 | | 2006-05-04 | 1,462,900 | 22.76 | 22.93 | 22.71 | 22.85 | 00:00:00 | | 2006-05-05 | 2,404,500 | 22.84 | 23.62 | 22.82 | 23.45 | 00:00:00 | | 2006-05-08 | 1,922,600 | 23.52 | 23.63 | 22.85 | 23.22 | 00:00:00 | | 2006-05-09 | 3,742,900 | 23.11 | 23.17 | 22.76 | 23.00 | 00:00:00 | | 2006-05-10 | 2,425,100 | 22.53 | 22.98 | 22.48 | 22.63 | 00:00:00 | | 2006-05-11 | 1,832,900 | 22.65 | 22.80 | 22.45 | 22.61 | 00:00:00 | | 2006-05-12 | 2,580,700 | 22.52 | 22.65 | 22.26 | 22.27 | 00:00:00 | | 2006-05-15 | 1,715,100 | 22.33 | 22.47 | 22.21 | 22.47 | 00:00:00 | | 2006-05-16 | 2,210,000 | 22.42 | 22.46 | 22.00 | 22.01 | 00:00:00 | | 2006-05-17 | 2,413,300 | 21.86 | 21.89 | 21.53 | 21.55 | 00:00:00 | | 2006-05-18 | 1,394,100 | 21.60 | 21.80 | 21.50 | 21.50 | 00:00:00 | | 2006-05-19 | 3,023,200 | 21.50 | 21.65 | 21.50 | 21.53 | 00:00:00 | | 2006-05-22 | 4,147,300 | 21.30 | 21.67 | 21.25 | 21.55 | 00:00:00 | | 2006-05-23 | 2,178,400 | 21.69 | 21.98 | 21.65 | 21.76 | 00:00:00 | | 2006-05-24 | 3,525,500 | 21.76 | 21.95 | 21.50 | 21.88 | 00:00:00 | | 2006-05-25 | 2,587,000 | 21.89 | 22.47 | 21.80 | 22.37 | 00:00:00 | | 2006-05-26 | 1,241,800 | 22.48 | 22.69 | 22.40 | 22.50 | 00:00:00 | | 2006-05-30 | 1,622,000 | 22.40 | 22.64 | 22.24 | 22.56 | 00:00:00 | | 2006-05-31 | 3,041,800 | 22.55 | 22.77 | 22.35 | 22.75 | 00:00:00 | | 2006-06-01 | 2,100,600 | 22.75 | 22.83 | 22.46 | 22.67 | 00:00:00 | | 2006-06-02 | 1,891,500 | 22.66 | 23.06 | 22.56 | 22.96 | 00:00:00 | | 2006-06-05 | 3,217,000 | 22.78 | 23.04 | 22.52 | 22.61 | 00:00:00 | | 2006-06-06 | 3,483,200 | 22.65 | 22.66 | 22.11 | 22.40 | 00:00:00 | | 2006-06-07 | 2,554,100 | 22.49 | 22.61 | 22.09 | 22.50 | 00:00:00 | | 2006-06-08 | 4,101,500 | 22.30 | 22.99 | 21.93 | 22.92 | 00:00:00 | | 2006-06-09 | 3,016,200 | 22.79 | 23.69 | 22.63 | 23.47 | 00:00:00 | | 2006-06-12 | 2,442,400 | 23.46 | 23.70 | 23.38 | 23.46 | 00:00:00 | | 2006-06-13 | 3,129,000 | 23.43 | 23.49 | 23.20 | 23.27 | 00:00:00 | | 2006-06-14 | 2,496,300 | 23.17 | 23.36 | 23.16 | 23.31 | 00:00:00 | | 2006-06-15 | 2,225,200 | 23.39 | 23.55 | 23.34 | 23.50 | 00:00:00 | | 2006-06-16 | 2,244,200 | 23.35 | 23.50 | 23.35 | 23.38 | 00:00:00 | | 2006-06-19 | 1,814,100 | 23.48 | 23.72 | 23.42 | 23.55 | 00:00:00 | | 2006-06-20 | 2,275,400 | 23.52 | 24.05 | 23.41 | 23.53 | 00:00:00 | | 2006-06-21 | 2,187,300 | 23.52 | 24.08 | 23.45 | 23.90 | 00:00:00 | | 2006-06-22 | 2,558,600 | 23.88 | 24.26 | 23.72 | 24.20 | 00:00:00 | | 2006-06-23 | 1,997,400 | 24.16 | 24.30 | 24.00 | 24.17 | 00:00:00 | | 2006-06-26 | 989,900 | 24.28 | 24.30 | 24.13 | 24.19 | 00:00:00 | | 2006-06-27 | 1,504,200 | 24.10 | 24.22 | 23.85 | 23.86 | 00:00:00 | | 2006-06-28 | 1,498,700 | 23.87 | 24.05 | 23.65 | 23.76 | 00:00:00 | | 2006-06-29 | 2,822,000 | 23.90 | 24.03 | 23.73 | 23.89 | 00:00:00 | | 2006-06-30 | 2,535,500 | 23.90 | 24.10 | 23.78 | 23.86 | 00:00:00 | | 2006-07-03 | 889,700 | 23.82 | 24.06 | 23.77 | 23.94 | 00:00:00 | | 2006-07-05 | 2,079,300 | 23.79 | 23.86 | 23.63 | 23.83 | 00:00:00 | | 2006-07-06 | 1,783,200 | 23.81 | 23.98 | 23.73 | 23.77 | 00:00:00 | | 2006-07-07 | 1,332,000 | 23.65 | 23.85 | 23.49 | 23.52 | 00:00:00 | | 2006-07-10 | 1,092,400 | 23.60 | 23.84 | 23.54 | 23.54 | 00:00:00 | | 2006-07-11 | 1,501,200 | 23.54 | 23.69 | 23.51 | 23.66 | 00:00:00 | | 2006-07-12 | 915,800 | 23.69 | 23.80 | 23.51 | 23.55 | 00:00:00 | | 2006-07-13 | 914,300 | 23.56 | 23.60 | 23.30 | 23.36 | 00:00:00 | | 2006-07-14 | 1,377,900 | 23.36 | 23.53 | 23.30 | 23.47 | 00:00:00 | | 2006-07-17 | 1,079,200 | 23.36 | 23.57 | 23.21 | 23.47 | 00:00:00 | | 2006-07-18 | 1,151,900 | 23.43 | 23.60 | 23.21 | 23.30 | 00:00:00 | | 2006-07-19 | 1,454,400 | 23.42 | 23.79 | 23.29 | 23.64 | 00:00:00 | | 2006-07-20 | 1,874,500 | 23.54 | 23.54 | 23.00 | 23.21 | 00:00:00 | | 2006-07-21 | 2,777,500 | 23.23 | 23.23 | 22.60 | 22.65 | 00:00:00 | | 2006-07-24 | 1,612,800 | 22.62 | 23.05 | 22.62 | 23.00 | 00:00:00 | | 2006-07-25 | 1,099,200 | 22.98 | 23.28 | 22.88 | 23.07 | 00:00:00 | | 2006-07-26 | 704,800 | 23.00 | 23.23 | 22.80 | 22.95 | 00:00:00 | | 2006-07-27 | 1,056,300 | 23.07 | 23.39 | 22.72 | 22.76 | 00:00:00 | | 2006-07-28 | 1,204,600 | 22.87 | 23.05 | 22.79 | 22.90 | 00:00:00 | | 2006-07-31 | 1,480,100 | 22.91 | 22.98 | 22.62 | 22.75 | 00:00:00 | | 2006-08-01 | 1,855,600 | 22.74 | 22.94 | 22.63 | 22.78 | 00:00:00 | | 2006-08-02 | 1,569,200 | 22.76 | 22.88 | 22.73 | 22.85 | 00:00:00 | | 2006-08-03 | 970,700 | 22.75 | 22.92 | 22.64 | 22.85 | 00:00:00 | | 2006-08-04 | 1,723,100 | 22.90 | 22.93 | 22.57 | 22.74 | 00:00:00 | | 2006-08-07 | 932,800 | 22.68 | 22.80 | 22.53 | 22.62 | 00:00:00 | | 2006-08-08 | 759,700 | 22.67 | 22.90 | 22.47 | 22.53 | 00:00:00 | | 2006-08-09 | 1,300,200 | 22.58 | 22.71 | 22.14 | 22.15 | 00:00:00 | | 2006-08-10 | 1,548,700 | 21.95 | 22.50 | 21.80 | 22.42 | 00:00:00 | | 2006-08-11 | 565,700 | 22.33 | 22.48 | 22.15 | 22.30 | 00:00:00 | | 2006-08-14 | 762,400 | 22.39 | 22.46 | 22.12 | 22.17 | 00:00:00 | | 2006-08-15 | 1,376,600 | 22.26 | 22.56 | 22.26 | 22.45 | 00:00:00 | | 2006-08-16 | 2,129,000 | 22.49 | 22.53 | 22.36 | 22.45 | 00:00:00 | | 2006-08-17 | 2,528,100 | 22.38 | 22.73 | 22.38 | 22.70 | 00:00:00 | | 2006-08-18 | 1,408,200 | 22.70 | 22.92 | 22.45 | 22.67 | 00:00:00 | | 2006-08-21 | 727,500 | 22.62 | 22.89 | 22.55 | 22.78 | 00:00:00 | | 2006-08-22 | 652,000 | 22.75 | 22.77 | 22.57 | 22.58 | 00:00:00 | | 2006-08-23 | 1,119,300 | 22.53 | 22.88 | 22.50 | 22.80 | 00:00:00 | | 2006-08-24 | 1,163,000 | 22.77 | 22.89 | 22.70 | 22.79 | 00:00:00 | | 2006-08-25 | 7,692,500 | 20.35 | 21.28 | 20.20 | 20.81 | 00:00:00 | | 2006-08-28 | 3,203,800 | 20.75 | 20.81 | 20.53 | 20.63 | 00:00:00 | | 2006-08-29 | 1,994,200 | 20.68 | 20.75 | 20.50 | 20.61 | 00:00:00 | | 2006-08-30 | 1,478,300 | 20.36 | 20.98 | 20.30 | 20.90 | 00:00:00 | | 2006-08-31 | 2,012,600 | 20.98 | 21.12 | 20.85 | 21.00 | 00:00:00 | | 2006-09-01 | 3,418,500 | 20.90 | 21.37 | 20.80 | 21.33 | 00:00:00 | | 2006-09-05 | 3,205,900 | 21.45 | 21.69 | 21.14 | 21.27 | 00:00:00 | | 2006-09-06 | 1,967,700 | 21.25 | 21.33 | 21.12 | 21.32 | 00:00:00 | | 2006-09-07 | 1,505,100 | 21.28 | 21.32 | 20.92 | 20.97 | 00:00:00 | | 2006-09-08 | 3,942,800 | 20.98 | 21.20 | 20.90 | 21.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
