|
 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 | | 2007-08-23 | 1,496,700 | 19.69 | 19.81 | 19.14 | 19.20 | 00:00:00 | | 2007-08-24 | 1,750,800 | 19.13 | 19.38 | 19.06 | 19.31 | 00:00:00 | | 2007-08-27 | 2,116,700 | 19.24 | 19.29 | 19.11 | 19.11 | 00:00:00 | | 2007-08-28 | 2,050,500 | 19.00 | 19.10 | 18.81 | 18.84 | 00:00:00 | | 2007-08-29 | 5,947,400 | 18.99 | 19.51 | 18.81 | 19.50 | 00:00:00 | | 2007-08-30 | 5,793,100 | 18.50 | 20.06 | 18.43 | 19.84 | 00:00:00 | | 2007-08-31 | 3,156,300 | 20.03 | 20.06 | 19.51 | 19.84 | 00:00:00 | | 2007-09-04 | 3,207,900 | 19.85 | 20.19 | 19.68 | 20.16 | 00:00:00 | | 2007-09-05 | 3,872,500 | 20.00 | 20.23 | 19.72 | 20.18 | 00:00:00 | | 2007-09-06 | 3,882,200 | 20.02 | 20.16 | 19.91 | 19.99 | 00:00:00 | | 2007-09-07 | 2,372,300 | 19.72 | 20.09 | 19.63 | 19.81 | 00:00:00 | | 2007-09-10 | 1,641,700 | 19.95 | 20.00 | 19.55 | 19.65 | 00:00:00 | | 2007-09-11 | 1,423,800 | 19.69 | 19.90 | 19.59 | 19.81 | 00:00:00 | | 2007-09-12 | 1,241,600 | 19.55 | 19.89 | 19.50 | 19.64 | 00:00:00 | | 2007-09-13 | 1,241,300 | 19.80 | 19.98 | 19.58 | 19.89 | 00:00:00 | | 2007-09-14 | 1,249,300 | 19.82 | 20.16 | 19.73 | 20.12 | 00:00:00 | | 2007-09-17 | 3,560,200 | 20.01 | 20.86 | 19.99 | 20.65 | 00:00:00 | | 2007-09-18 | 2,432,200 | 20.72 | 21.21 | 20.52 | 21.21 | 00:00:00 | | 2007-09-19 | 1,943,400 | 21.43 | 21.50 | 20.95 | 21.10 | 00:00:00 | | 2007-09-20 | 1,448,400 | 21.18 | 21.23 | 20.73 | 20.80 | 00:00:00 | | 2007-09-21 | 2,296,500 | 21.02 | 21.06 | 20.68 | 20.68 | 00:00:00 | | 2007-09-24 | 1,769,900 | 20.80 | 21.19 | 20.52 | 20.77 | 00:00:00 | | 2007-09-25 | 1,316,600 | 20.67 | 20.91 | 20.49 | 20.84 | 00:00:00 | | 2007-09-26 | 1,391,900 | 20.97 | 21.27 | 20.90 | 21.22 | 00:00:00 | | 2007-09-27 | 1,111,600 | 20.57 | 21.50 | 20.57 | 21.38 | 00:00:00 | | 2007-09-28 | 5,812,400 | 21.21 | 21.35 | 21.09 | 21.18 | 00:00:00 | | 2007-10-01 | 1,606,400 | 21.91 | 22.18 | 21.20 | 21.71 | 00:00:00 | | 2007-10-02 | 2,466,700 | 21.79 | 21.91 | 21.32 | 21.36 | 00:00:00 | | 2007-10-03 | 2,100,600 | 21.13 | 21.95 | 21.13 | 21.80 | 00:00:00 | | 2007-10-04 | 2,312,900 | 21.51 | 22.23 | 21.51 | 22.21 | 00:00:00 | | 2007-10-05 | 1,766,900 | 22.37 | 22.46 | 22.21 | 22.42 | 00:00:00 | | 2007-10-08 | 1,286,700 | 23.00 | 23.00 | 22.00 | 22.39 | 00:00:00 | | 2007-10-09 | 1,176,400 | 22.12 | 22.99 | 22.05 | 22.21 | 00:00:00 | | 2007-10-10 | 1,723,400 | 22.98 | 22.98 | 21.94 | 22.46 | 00:00:00 | | 2007-10-11 | 1,284,400 | 22.95 | 22.95 | 22.01 | 22.18 | 00:00:00 | | 2007-10-12 | 1,159,900 | 22.30 | 22.52 | 22.21 | 22.49 | 00:00:00 | | 2007-10-15 | 1,379,800 | 22.69 | 22.69 | 22.22 | 22.44 | 00:00:00 | | 2007-10-16 | 1,896,400 | 22.76 | 22.76 | 21.77 | 21.82 | 00:00:00 | | 2007-10-17 | 1,747,100 | 21.79 | 22.07 | 21.59 | 22.00 | 00:00:00 | | 2007-10-18 | 1,801,700 | 21.95 | 22.23 | 21.84 | 22.04 | 00:00:00 | | 2007-10-19 | 1,996,500 | 21.42 | 22.04 | 21.31 | 21.51 | 00:00:00 | | 2007-10-22 | 1,998,700 | 21.26 | 21.55 | 20.98 | 21.38 | 00:00:00 | | 2007-10-23 | 1,501,300 | 21.04 | 21.90 | 20.61 | 21.53 | 00:00:00 | | 2007-10-24 | 2,088,800 | 21.49 | 21.50 | 20.78 | 21.18 | 00:00:00 | | 2007-10-25 | 1,560,100 | 21.74 | 21.74 | 20.85 | 21.26 | 00:00:00 | | 2007-10-26 | 1,183,700 | 21.28 | 21.91 | 21.28 | 21.88 | 00:00:00 | | 2007-10-29 | 1,258,300 | 21.83 | 21.98 | 21.69 | 21.77 | 00:00:00 | | 2007-10-30 | 1,112,900 | 22.22 | 22.22 | 21.72 | 21.75 | 00:00:00 | | 2007-10-31 | 1,103,100 | 21.75 | 21.98 | 21.53 | 21.80 | 00:00:00 | | 2007-11-01 | 1,978,600 | 21.84 | 21.84 | 21.07 | 21.16 | 00:00:00 | | 2007-11-02 | 2,391,800 | 21.25 | 21.32 | 20.25 | 20.59 | 00:00:00 | | 2007-11-05 | 3,325,800 | 19.15 | 20.33 | 19.15 | 19.94 | 00:00:00 | | 2007-11-06 | 2,506,600 | 19.92 | 20.27 | 19.40 | 19.89 | 00:00:00 | | 2007-11-07 | 2,095,300 | 18.41 | 19.93 | 18.41 | 19.09 | 00:00:00 | | 2007-11-08 | 3,637,300 | 19.18 | 19.70 | 18.77 | 19.63 | 00:00:00 | | 2007-11-09 | 2,637,800 | 19.33 | 19.43 | 18.94 | 19.00 | 00:00:00 | | 2007-11-12 | 5,050,500 | 18.95 | 20.05 | 18.95 | 19.68 | 00:00:00 | | 2007-11-13 | 2,097,200 | 19.81 | 20.46 | 19.60 | 20.42 | 00:00:00 | | 2007-11-14 | 3,017,700 | 20.50 | 20.66 | 19.87 | 19.91 | 00:00:00 | | 2007-11-15 | 2,413,800 | 19.65 | 20.00 | 19.47 | 19.84 | 00:00:00 | | 2007-11-16 | 1,779,900 | 20.01 | 20.03 | 19.19 | 19.50 | 00:00:00 | | 2007-11-19 | 1,593,100 | 19.34 | 19.64 | 18.97 | 19.07 | 00:00:00 | | 2007-11-20 | 6,179,100 | 19.48 | 19.49 | 18.78 | 19.32 | 00:00:00 | | 2007-11-21 | 2,835,500 | 19.06 | 19.18 | 18.88 | 19.00 | 00:00:00 | | 2007-11-23 | 1,004,000 | 19.09 | 19.36 | 19.07 | 19.36 | 00:00:00 | | 2007-11-26 | 2,205,800 | 19.20 | 19.30 | 18.84 | 18.85 | 00:00:00 | | 2007-11-27 | 4,017,000 | 18.91 | 19.13 | 18.60 | 18.96 | 00:00:00 | | 2007-11-28 | 2,486,300 | 19.06 | 19.37 | 18.89 | 19.22 | 00:00:00 | | 2007-11-29 | 1,658,000 | 19.20 | 19.42 | 19.03 | 19.31 | 00:00:00 | | 2007-11-30 | 2,161,700 | 19.89 | 19.90 | 19.51 | 19.68 | 00:00:00 | | 2007-12-03 | 1,772,900 | 19.35 | 19.61 | 19.29 | 19.46 | 00:00:00 | | 2007-12-04 | 2,955,700 | 18.73 | 19.57 | 18.40 | 19.30 | 00:00:00 | | 2007-12-05 | 2,805,900 | 19.44 | 20.19 | 19.27 | 20.08 | 00:00:00 | | 2007-12-06 | 2,005,600 | 20.07 | 20.53 | 19.88 | 20.48 | 00:00:00 | | 2007-12-07 | 1,582,400 | 20.48 | 20.82 | 19.92 | 20.02 | 00:00:00 | | 2007-12-10 | 1,970,900 | 19.65 | 20.09 | 19.62 | 19.95 | 00:00:00 | | 2007-12-11 | 4,422,900 | 18.60 | 20.05 | 18.60 | 19.30 | 00:00:00 | | 2007-12-12 | 3,480,400 | 19.88 | 19.88 | 19.10 | 19.42 | 00:00:00 | | 2007-12-13 | 4,179,500 | 19.29 | 19.30 | 18.32 | 18.42 | 00:00:00 | | 2007-12-14 | 2,463,200 | 18.16 | 18.63 | 18.01 | 18.32 | 00:00:00 | | 2007-12-17 | 4,106,800 | 18.20 | 18.21 | 17.57 | 17.60 | 00:00:00 | | 2007-12-18 | 4,556,100 | 17.69 | 18.91 | 17.69 | 18.67 | 00:00:00 | | 2007-12-19 | 2,810,800 | 18.64 | 18.90 | 18.12 | 18.47 | 00:00:00 | | 2007-12-20 | 2,436,100 | 18.43 | 18.77 | 18.38 | 18.62 | 00:00:00 | | 2007-12-21 | 3,088,700 | 18.80 | 19.09 | 18.45 | 18.79 | 00:00:00 | | 2007-12-24 | 1,395,900 | 18.67 | 19.09 | 18.34 | 18.55 | 00:00:00 | | 2007-12-26 | 2,720,800 | 18.58 | 18.64 | 18.20 | 18.46 | 00:00:00 | | 2007-12-27 | 3,407,200 | 18.40 | 18.51 | 17.90 | 17.93 | 00:00:00 | | 2007-12-28 | 2,346,800 | 17.91 | 18.20 | 17.69 | 18.09 | 00:00:00 | | 2007-12-31 | 2,278,800 | 18.01 | 18.83 | 18.01 | 18.57 | 00:00:00 | | 2008-01-02 | 3,510,200 | 18.53 | 18.77 | 18.09 | 18.61 | 00:00:00 | | 2008-01-03 | 5,048,900 | 18.63 | 18.74 | 17.57 | 17.75 | 00:00:00 | | 2008-01-04 | 3,970,300 | 17.75 | 17.92 | 17.15 | 17.18 | 00:00:00 | | 2008-01-07 | 3,202,100 | 17.19 | 17.66 | 17.02 | 17.44 | 00:00:00 | | 2008-01-08 | 3,275,200 | 17.26 | 17.68 | 16.89 | 17.00 | 00:00:00 | | 2008-01-09 | 3,464,800 | 17.03 | 17.94 | 16.98 | 17.94 | 00:00:00 | | 2008-01-10 | 2,774,400 | 17.84 | 18.16 | 17.50 | 17.91 | 00:00:00 | | 2008-01-11 | 2,596,000 | 17.75 | 18.32 | 17.73 | 18.08 | 00:00:00 | | 2008-01-14 | 3,318,300 | 18.26 | 18.44 | 17.77 | 17.89 | 00:00:00 | | 2008-01-15 | 1,959,100 | 17.64 | 17.86 | 17.52 | 17.58 | 00:00:00 | | 2008-01-16 | 3,281,100 | 17.45 | 18.48 | 17.41 | 18.22 | 00:00:00 | | 2008-01-17 | 2,868,100 | 18.24 | 18.24 | 17.74 | 17.84 | 00:00:00 | | 2008-01-18 | 3,815,700 | 17.85 | 18.54 | 17.81 | 18.06 | 00:00:00 | | 2008-01-22 | 4,959,600 | 17.16 | 18.85 | 17.16 | 17.64 | 00:00:00 | | 2008-01-23 | 3,773,500 | 17.09 | 18.82 | 17.09 | 18.76 | 00:00:00 | | 2008-01-24 | 3,609,400 | 18.77 | 18.77 | 18.16 | 18.37 | 00:00:00 | | 2008-01-25 | 2,541,400 | 18.36 | 18.70 | 18.01 | 18.12 | 00:00:00 | | 2008-01-28 | 2,094,200 | 18.18 | 18.48 | 17.91 | 18.45 | 00:00:00 | | 2008-01-29 | 3,007,900 | 18.65 | 19.11 | 18.43 | 19.10 | 00:00:00 | | 2008-01-30 | 2,119,200 | 19.06 | 19.41 | 18.65 | 18.75 | 00:00:00 | | 2008-01-31 | 2,753,100 | 18.49 | 19.43 | 18.26 | 19.24 | 00:00:00 | | 2008-02-01 | 2,945,600 | 19.28 | 19.86 | 19.28 | 19.86 | 00:00:00 | | 2008-02-04 | 1,458,200 | 19.97 | 20.00 | 19.49 | 19.62 | 00:00:00 | | 2008-02-05 | 1,855,200 | 19.91 | 19.91 | 18.98 | 19.02 | 00:00:00 | | 2008-02-06 | 1,979,500 | 19.11 | 19.39 | 18.71 | 18.76 | 00:00:00 | | 2008-02-07 | 1,984,300 | 18.68 | 19.05 | 18.60 | 18.87 | 00:00:00 | | 2008-02-08 | 1,551,400 | 18.94 | 19.11 | 18.60 | 18.75 | 00:00:00 | | 2008-02-11 | 1,224,300 | 18.80 | 18.91 | 18.63 | 18.76 | 00:00:00 | | 2008-02-12 | 1,451,600 | 18.84 | 18.99 | 18.57 | 18.77 | 00:00:00 | | 2008-02-13 | 2,235,000 | 18.97 | 19.15 | 18.75 | 19.11 | 00:00:00 | | 2008-02-14 | 1,399,700 | 19.08 | 19.18 | 18.87 | 18.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
