|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 3,942,800 | 20.98 | 21.20 | 20.90 | 21.15 | 00:00:00 | | 2006-09-11 | 1,211,500 | 21.01 | 21.52 | 21.01 | 21.39 | 00:00:00 | | 2006-09-12 | 2,063,700 | 21.28 | 21.46 | 21.14 | 21.41 | 00:00:00 | | 2006-09-13 | 1,361,900 | 21.38 | 21.55 | 21.27 | 21.53 | 00:00:00 | | 2006-09-14 | 1,478,700 | 21.50 | 21.60 | 21.30 | 21.46 | 00:00:00 | | 2006-09-15 | 1,623,500 | 21.64 | 21.82 | 21.52 | 21.75 | 00:00:00 | | 2006-09-18 | 1,199,900 | 21.65 | 21.88 | 21.56 | 21.83 | 00:00:00 | | 2006-09-19 | 1,607,600 | 21.95 | 21.99 | 21.31 | 21.62 | 00:00:00 | | 2006-09-20 | 858,400 | 21.75 | 21.87 | 21.58 | 21.71 | 00:00:00 | | 2006-09-21 | 1,008,100 | 21.72 | 21.73 | 21.31 | 21.31 | 00:00:00 | | 2006-09-22 | 1,081,500 | 21.40 | 21.50 | 21.20 | 21.37 | 00:00:00 | | 2006-09-25 | 1,768,800 | 21.50 | 21.64 | 21.24 | 21.53 | 00:00:00 | | 2006-09-26 | 1,336,400 | 21.65 | 21.92 | 21.57 | 21.84 | 00:00:00 | | 2006-09-27 | 1,166,600 | 21.77 | 21.87 | 21.50 | 21.62 | 00:00:00 | | 2006-09-28 | 1,100,200 | 21.62 | 21.78 | 21.35 | 21.76 | 00:00:00 | | 2006-09-29 | 1,934,900 | 21.69 | 21.80 | 21.34 | 21.74 | 00:00:00 | | 2006-10-02 | 1,429,700 | 21.65 | 21.80 | 21.30 | 21.72 | 00:00:00 | | 2006-10-03 | 2,500,200 | 21.76 | 21.76 | 21.33 | 21.39 | 00:00:00 | | 2006-10-04 | 1,678,500 | 21.20 | 21.63 | 21.00 | 21.41 | 00:00:00 | | 2006-10-05 | 1,007,400 | 21.36 | 21.81 | 21.30 | 21.77 | 00:00:00 | | 2006-10-06 | 935,000 | 21.70 | 21.70 | 21.35 | 21.51 | 00:00:00 | | 2006-10-09 | 1,138,300 | 21.43 | 21.69 | 21.32 | 21.51 | 00:00:00 | | 2006-10-10 | 981,100 | 21.57 | 21.70 | 21.37 | 21.59 | 00:00:00 | | 2006-10-11 | 1,381,500 | 21.52 | 21.59 | 21.37 | 21.50 | 00:00:00 | | 2006-10-12 | 1,349,600 | 21.60 | 22.03 | 21.60 | 22.02 | 00:00:00 | | 2006-10-13 | 1,278,800 | 22.05 | 22.12 | 21.81 | 22.01 | 00:00:00 | | 2006-10-16 | 547,300 | 21.95 | 22.05 | 21.86 | 22.05 | 00:00:00 | | 2006-10-17 | 694,700 | 22.00 | 22.00 | 21.69 | 21.85 | 00:00:00 | | 2006-10-18 | 1,795,800 | 21.99 | 22.05 | 21.82 | 21.94 | 00:00:00 | | 2006-10-19 | 3,458,200 | 21.83 | 21.90 | 21.35 | 21.88 | 00:00:00 | | 2006-10-20 | 1,261,700 | 21.95 | 22.00 | 21.67 | 21.73 | 00:00:00 | | 2006-10-23 | 886,600 | 21.66 | 21.92 | 21.52 | 21.92 | 00:00:00 | | 2006-10-24 | 1,645,200 | 21.79 | 21.89 | 21.70 | 21.83 | 00:00:00 | | 2006-10-25 | 2,139,000 | 21.91 | 22.05 | 21.77 | 21.95 | 00:00:00 | | 2006-10-26 | 1,390,400 | 21.89 | 21.89 | 21.71 | 21.77 | 00:00:00 | | 2006-10-27 | 1,267,100 | 21.67 | 21.72 | 21.39 | 21.43 | 00:00:00 | | 2006-10-30 | 1,671,900 | 21.44 | 21.62 | 21.38 | 21.58 | 00:00:00 | | 2006-10-31 | 1,515,600 | 21.71 | 21.93 | 21.65 | 21.86 | 00:00:00 | | 2006-11-01 | 1,120,300 | 21.93 | 21.94 | 21.59 | 21.70 | 00:00:00 | | 2006-11-02 | 1,103,400 | 21.59 | 21.70 | 21.47 | 21.67 | 00:00:00 | | 2006-11-03 | 1,029,000 | 21.76 | 21.84 | 21.47 | 21.49 | 00:00:00 | | 2006-11-06 | 1,271,000 | 21.51 | 21.94 | 21.51 | 21.89 | 00:00:00 | | 2006-11-07 | 7,306,200 | 22.50 | 23.66 | 22.47 | 23.28 | 00:00:00 | | 2006-11-08 | 2,676,200 | 23.10 | 23.39 | 23.01 | 23.25 | 00:00:00 | | 2006-11-09 | 2,275,900 | 23.17 | 23.28 | 22.55 | 23.15 | 00:00:00 | | 2006-11-10 | 1,420,700 | 23.10 | 23.26 | 23.08 | 23.20 | 00:00:00 | | 2006-11-13 | 1,351,900 | 23.09 | 23.65 | 23.05 | 23.29 | 00:00:00 | | 2006-11-14 | 1,923,700 | 23.27 | 23.62 | 23.04 | 23.59 | 00:00:00 | | 2006-11-15 | 955,000 | 23.44 | 23.70 | 23.37 | 23.65 | 00:00:00 | | 2006-11-16 | 793,300 | 23.76 | 23.86 | 23.67 | 23.78 | 00:00:00 | | 2006-11-17 | 1,625,800 | 23.70 | 23.94 | 23.70 | 23.88 | 00:00:00 | | 2006-11-20 | 1,289,600 | 23.94 | 23.94 | 23.63 | 23.65 | 00:00:00 | | 2006-11-21 | 1,166,100 | 23.59 | 23.87 | 23.50 | 23.83 | 00:00:00 | | 2006-11-22 | 1,332,300 | 23.77 | 24.03 | 23.74 | 24.01 | 00:00:00 | | 2006-11-24 | 549,600 | 23.81 | 23.96 | 23.70 | 23.90 | 00:00:00 | | 2006-11-27 | 1,395,700 | 23.95 | 23.98 | 23.52 | 23.58 | 00:00:00 | | 2006-11-28 | 2,079,900 | 23.46 | 23.84 | 23.31 | 23.80 | 00:00:00 | | 2006-11-29 | 1,546,600 | 23.74 | 23.96 | 23.61 | 23.94 | 00:00:00 | | 2006-11-30 | 1,779,300 | 23.86 | 24.14 | 23.79 | 24.00 | 00:00:00 | | 2006-12-01 | 3,335,300 | 23.50 | 23.86 | 23.50 | 23.75 | 00:00:00 | | 2006-12-04 | 1,559,200 | 23.70 | 24.00 | 23.68 | 23.93 | 00:00:00 | | 2006-12-05 | 1,396,800 | 23.93 | 23.97 | 23.78 | 23.84 | 00:00:00 | | 2006-12-06 | 2,443,700 | 23.94 | 23.95 | 23.74 | 23.89 | 00:00:00 | | 2006-12-07 | 2,827,300 | 23.90 | 24.05 | 23.84 | 23.91 | 00:00:00 | | 2006-12-08 | 1,197,800 | 23.87 | 23.91 | 23.54 | 23.60 | 00:00:00 | | 2006-12-11 | 1,448,100 | 23.60 | 23.63 | 23.30 | 23.60 | 00:00:00 | | 2006-12-12 | 1,668,500 | 23.49 | 23.59 | 23.31 | 23.48 | 00:00:00 | | 2006-12-13 | 1,292,400 | 23.42 | 23.58 | 23.36 | 23.53 | 00:00:00 | | 2006-12-14 | 1,292,300 | 23.46 | 23.64 | 23.29 | 23.58 | 00:00:00 | | 2006-12-15 | 1,889,500 | 23.53 | 23.68 | 23.43 | 23.55 | 00:00:00 | | 2006-12-18 | 1,210,200 | 23.55 | 23.63 | 23.26 | 23.40 | 00:00:00 | | 2006-12-19 | 941,200 | 23.36 | 23.54 | 23.25 | 23.41 | 00:00:00 | | 2006-12-20 | 1,689,300 | 23.37 | 23.39 | 23.13 | 23.20 | 00:00:00 | | 2006-12-21 | 3,312,700 | 23.34 | 23.42 | 23.02 | 23.20 | 00:00:00 | | 2006-12-22 | 2,103,500 | 23.15 | 23.18 | 22.69 | 22.95 | 00:00:00 | | 2006-12-26 | 932,800 | 22.91 | 23.06 | 22.84 | 23.01 | 00:00:00 | | 2006-12-27 | 1,690,000 | 23.12 | 23.23 | 23.00 | 23.19 | 00:00:00 | | 2006-12-28 | 1,026,700 | 23.09 | 23.25 | 23.00 | 23.18 | 00:00:00 | | 2006-12-29 | 1,097,300 | 23.18 | 23.21 | 23.00 | 23.04 | 00:00:00 | | 2007-01-03 | 3,129,400 | 23.44 | 23.59 | 22.98 | 23.20 | 00:00:00 | | 2007-01-04 | 1,359,000 | 23.01 | 23.33 | 22.90 | 23.28 | 00:00:00 | | 2007-01-05 | 1,115,400 | 23.26 | 23.28 | 22.87 | 22.95 | 00:00:00 | | 2007-01-08 | 1,525,200 | 23.05 | 23.33 | 22.86 | 23.27 | 00:00:00 | | 2007-01-09 | 2,181,000 | 23.02 | 23.67 | 23.00 | 23.48 | 00:00:00 | | 2007-01-10 | 3,569,600 | 23.50 | 24.65 | 23.29 | 23.97 | 00:00:00 | | 2007-01-11 | 2,037,500 | 24.08 | 24.52 | 23.94 | 24.43 | 00:00:00 | | 2007-01-12 | 2,460,300 | 24.36 | 24.86 | 24.26 | 24.63 | 00:00:00 | | 2007-01-16 | 1,842,200 | 24.62 | 24.71 | 24.52 | 24.68 | 00:00:00 | | 2007-01-17 | 1,224,900 | 24.58 | 24.80 | 24.50 | 24.70 | 00:00:00 | | 2007-01-18 | 1,103,200 | 24.79 | 24.80 | 24.56 | 24.72 | 00:00:00 | | 2007-01-19 | 1,049,100 | 24.65 | 24.67 | 24.32 | 24.54 | 00:00:00 | | 2007-01-22 | 1,144,100 | 24.44 | 24.70 | 24.44 | 24.61 | 00:00:00 | | 2007-01-23 | 1,730,800 | 24.73 | 24.77 | 24.30 | 24.50 | 00:00:00 | | 2007-01-24 | 859,900 | 24.60 | 24.61 | 24.42 | 24.58 | 00:00:00 | | 2007-01-25 | 983,100 | 24.62 | 24.72 | 24.43 | 24.54 | 00:00:00 | | 2007-01-26 | 982,600 | 24.55 | 24.58 | 24.14 | 24.48 | 00:00:00 | | 2007-01-29 | 1,073,700 | 24.53 | 24.78 | 24.47 | 24.70 | 00:00:00 | | 2007-01-30 | 560,900 | 24.71 | 24.76 | 24.49 | 24.57 | 00:00:00 | | 2007-01-31 | 922,800 | 24.57 | 24.65 | 24.40 | 24.60 | 00:00:00 | | 2007-02-01 | 928,600 | 24.74 | 24.91 | 24.50 | 24.76 | 00:00:00 | | 2007-02-02 | 801,300 | 24.61 | 24.80 | 24.52 | 24.66 | 00:00:00 | | 2007-02-05 | 884,600 | 24.57 | 24.77 | 24.49 | 24.54 | 00:00:00 | | 2007-02-06 | 762,200 | 24.54 | 24.86 | 24.53 | 24.84 | 00:00:00 | | 2007-02-07 | 939,900 | 24.85 | 24.95 | 24.73 | 24.84 | 00:00:00 | | 2007-02-08 | 3,730,800 | 24.45 | 24.63 | 23.95 | 24.52 | 00:00:00 | | 2007-02-09 | 3,398,900 | 24.52 | 24.67 | 23.53 | 23.81 | 00:00:00 | | 2007-02-12 | 2,035,800 | 23.85 | 23.95 | 23.66 | 23.80 | 00:00:00 | | 2007-02-13 | 1,772,700 | 23.79 | 23.98 | 23.67 | 23.75 | 00:00:00 | | 2007-02-14 | 2,627,500 | 23.64 | 24.04 | 23.46 | 23.86 | 00:00:00 | | 2007-02-15 | 1,296,100 | 23.81 | 23.92 | 23.60 | 23.83 | 00:00:00 | | 2007-02-16 | 2,340,700 | 23.70 | 23.79 | 23.49 | 23.55 | 00:00:00 | | 2007-02-20 | 4,081,000 | 23.61 | 23.70 | 22.97 | 22.97 | 00:00:00 | | 2007-02-21 | 7,751,900 | 22.81 | 22.85 | 22.26 | 22.30 | 00:00:00 | | 2007-02-22 | 6,414,800 | 22.31 | 22.59 | 22.10 | 22.42 | 00:00:00 | | 2007-02-23 | 10,146,000 | 24.00 | 24.05 | 22.83 | 22.85 | 00:00:00 | | 2007-02-26 | 3,722,900 | 22.78 | 22.89 | 22.25 | 22.35 | 00:00:00 | | 2007-02-27 | 4,137,000 | 22.10 | 22.25 | 21.54 | 21.96 | 00:00:00 | | 2007-02-28 | 2,362,600 | 21.96 | 22.09 | 21.75 | 21.82 | 00:00:00 | | 2007-03-01 | 2,793,800 | 21.49 | 22.00 | 21.22 | 21.80 | 00:00:00 | | 2007-03-02 | 2,758,100 | 21.60 | 21.75 | 21.50 | 21.55 | 00:00:00 | | 2007-03-05 | 3,596,900 | 21.26 | 21.46 | 20.75 | 20.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
