|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,399,700 | 19.08 | 19.18 | 18.87 | 18.87 | 00:00:00 | | 2008-02-15 | 1,799,000 | 18.64 | 18.89 | 18.37 | 18.65 | 00:00:00 | | 2008-02-19 | 1,627,800 | 18.82 | 18.99 | 18.38 | 18.47 | 00:00:00 | | 2008-02-20 | 1,534,500 | 18.42 | 18.67 | 18.24 | 18.61 | 00:00:00 | | 2008-02-21 | 1,736,000 | 18.63 | 18.77 | 18.45 | 18.51 | 00:00:00 | | 2008-02-22 | 2,125,800 | 18.55 | 18.56 | 17.89 | 18.39 | 00:00:00 | | 2008-02-25 | 1,638,400 | 18.36 | 18.63 | 17.95 | 18.54 | 00:00:00 | | 2008-02-26 | 1,695,200 | 18.09 | 19.16 | 18.09 | 19.08 | 00:00:00 | | 2008-02-27 | 1,457,700 | 19.01 | 19.49 | 18.93 | 19.43 | 00:00:00 | | 2008-02-28 | 1,577,400 | 19.25 | 19.48 | 18.98 | 19.31 | 00:00:00 | | 2008-02-29 | 2,680,000 | 19.06 | 19.27 | 18.57 | 18.65 | 00:00:00 | | 2008-03-03 | 1,568,400 | 18.57 | 18.68 | 18.22 | 18.33 | 00:00:00 | | 2008-03-04 | 4,915,600 | 17.77 | 18.39 | 17.56 | 17.82 | 00:00:00 | | 2008-03-05 | 4,878,800 | 17.93 | 17.93 | 17.13 | 17.24 | 00:00:00 | | 2008-03-06 | 5,428,000 | 17.84 | 18.45 | 17.60 | 17.83 | 00:00:00 | | 2008-03-07 | 3,715,400 | 17.50 | 17.92 | 17.49 | 17.70 | 00:00:00 | | 2008-03-10 | 2,385,600 | 17.88 | 17.89 | 17.48 | 17.53 | 00:00:00 | | 2008-03-11 | 4,073,600 | 17.89 | 17.99 | 17.59 | 17.84 | 00:00:00 | | 2008-03-12 | 2,268,600 | 18.03 | 18.03 | 17.56 | 17.60 | 00:00:00 | | 2008-03-13 | 3,309,300 | 17.33 | 17.80 | 17.32 | 17.70 | 00:00:00 | | 2008-03-14 | 2,988,900 | 17.74 | 18.04 | 17.35 | 17.47 | 00:00:00 | | 2008-03-17 | 7,577,400 | 17.33 | 18.62 | 17.32 | 18.36 | 00:00:00 | | 2008-03-18 | 7,566,100 | 18.26 | 19.80 | 18.26 | 19.76 | 00:00:00 | | 2008-03-19 | 5,335,700 | 19.93 | 20.60 | 19.91 | 20.32 | 00:00:00 | | 2008-03-20 | 4,015,800 | 20.47 | 21.10 | 20.32 | 21.09 | 00:00:00 | | 2008-03-24 | 3,519,000 | 21.29 | 22.00 | 20.94 | 21.93 | 00:00:00 | | 2008-03-25 | 3,091,900 | 21.93 | 22.12 | 21.72 | 22.04 | 00:00:00 | | 2008-03-26 | 3,312,800 | 22.00 | 22.04 | 21.50 | 21.69 | 00:00:00 | | 2008-03-27 | 3,367,000 | 21.69 | 21.84 | 20.98 | 20.98 | 00:00:00 | | 2008-03-28 | 2,298,300 | 21.26 | 21.50 | 20.81 | 20.96 | 00:00:00 | | 2008-03-31 | 3,879,300 | 20.96 | 21.07 | 20.71 | 20.76 | 00:00:00 | | 2008-04-01 | 4,643,000 | 20.68 | 21.41 | 20.68 | 21.38 | 00:00:00 | | 2008-04-02 | 2,158,200 | 21.38 | 21.61 | 21.16 | 21.26 | 00:00:00 | | 2008-04-03 | 3,368,800 | 21.18 | 21.64 | 20.76 | 21.15 | 00:00:00 | | 2008-04-04 | 2,163,100 | 21.86 | 21.86 | 21.12 | 21.44 | 00:00:00 | | 2008-04-07 | 1,578,600 | 21.55 | 21.75 | 20.84 | 21.41 | 00:00:00 | | 2008-04-08 | 2,517,700 | 21.31 | 21.86 | 21.24 | 21.71 | 00:00:00 | | 2008-04-09 | 3,157,400 | 21.67 | 21.93 | 21.53 | 21.66 | 00:00:00 | | 2008-04-10 | 1,786,500 | 21.01 | 21.60 | 21.01 | 21.33 | 00:00:00 | | 2008-04-11 | 3,222,600 | 21.33 | 21.53 | 20.76 | 20.88 | 00:00:00 | | 2008-04-14 | 1,893,800 | 20.09 | 20.89 | 20.09 | 20.43 | 00:00:00 | | 2008-04-15 | 3,150,100 | 20.64 | 20.70 | 20.20 | 20.56 | 00:00:00 | | 2008-04-16 | 1,247,100 | 20.81 | 21.24 | 20.67 | 21.18 | 00:00:00 | | 2008-04-17 | 916,700 | 21.08 | 21.46 | 21.04 | 21.37 | 00:00:00 | | 2008-04-18 | 1,388,800 | 21.82 | 21.93 | 21.36 | 21.46 | 00:00:00 | | 2008-04-21 | 875,000 | 21.47 | 21.48 | 21.13 | 21.34 | 00:00:00 | | 2008-04-22 | 1,167,800 | 21.21 | 21.21 | 20.49 | 21.03 | 00:00:00 | | 2008-04-23 | 1,609,700 | 21.13 | 21.99 | 20.86 | 21.27 | 00:00:00 | | 2008-04-24 | 1,604,200 | 21.27 | 22.18 | 21.27 | 22.08 | 00:00:00 | | 2008-04-25 | 1,211,000 | 22.23 | 22.27 | 21.50 | 22.05 | 00:00:00 | | 2008-04-28 | 928,300 | 22.10 | 22.13 | 21.79 | 21.97 | 00:00:00 | | 2008-04-29 | 1,167,800 | 21.93 | 22.11 | 21.66 | 21.68 | 00:00:00 | | 2008-04-30 | 2,213,200 | 21.53 | 22.20 | 21.53 | 21.87 | 00:00:00 | | 2008-05-01 | 1,967,800 | 21.85 | 23.00 | 21.85 | 22.90 | 00:00:00 | | 2008-05-02 | 1,732,000 | 23.08 | 23.08 | 22.49 | 22.55 | 00:00:00 | | 2008-05-05 | 1,271,300 | 22.08 | 22.68 | 21.86 | 22.42 | 00:00:00 | | 2008-05-06 | 1,667,900 | 22.03 | 22.63 | 21.84 | 22.52 | 00:00:00 | | 2008-05-07 | 2,039,600 | 22.49 | 22.75 | 21.78 | 21.83 | 00:00:00 | | 2008-05-08 | 1,418,200 | 22.00 | 22.05 | 21.61 | 21.86 | 00:00:00 | | 2008-05-09 | 4,196,000 | 21.15 | 23.70 | 20.81 | 23.57 | 00:00:00 | | 2008-05-12 | 2,222,800 | 23.42 | 24.03 | 23.28 | 24.01 | 00:00:00 | | 2008-05-13 | 2,886,200 | 24.02 | 24.45 | 23.96 | 24.37 | 00:00:00 | | 2008-05-14 | 1,959,100 | 24.43 | 24.64 | 24.05 | 24.21 | 00:00:00 | | 2008-05-15 | 3,652,900 | 24.18 | 24.24 | 23.79 | 23.79 | 00:00:00 | | 2008-05-16 | 1,738,100 | 23.94 | 24.01 | 23.24 | 23.68 | 00:00:00 | | 2008-05-19 | 1,446,600 | 23.64 | 23.98 | 23.19 | 23.68 | 00:00:00 | | 2008-05-20 | 1,824,100 | 23.75 | 23.75 | 22.98 | 23.10 | 00:00:00 | | 2008-05-21 | 1,397,800 | 23.10 | 23.41 | 22.87 | 22.93 | 00:00:00 | | 2008-05-22 | 1,260,500 | 23.00 | 23.06 | 22.45 | 22.92 | 00:00:00 | | 2008-05-23 | 1,169,200 | 22.77 | 22.93 | 22.60 | 22.63 | 00:00:00 | | 2008-05-27 | 1,088,000 | 22.59 | 23.13 | 22.55 | 22.73 | 00:00:00 | | 2008-05-28 | 1,619,200 | 23.30 | 23.30 | 22.34 | 22.59 | 00:00:00 | | 2008-05-29 | 1,575,100 | 22.50 | 23.30 | 22.19 | 23.10 | 00:00:00 | | 2008-05-30 | 1,433,100 | 23.13 | 23.51 | 22.98 | 23.34 | 00:00:00 | | 2008-06-02 | 1,585,500 | 23.29 | 23.55 | 23.02 | 23.34 | 00:00:00 | | 2008-06-03 | 2,144,400 | 23.24 | 23.97 | 23.24 | 23.60 | 00:00:00 | | 2008-06-04 | 1,135,600 | 23.65 | 23.92 | 23.46 | 23.70 | 00:00:00 | | 2008-06-05 | 1,260,800 | 23.74 | 24.49 | 23.52 | 23.85 | 00:00:00 | | 2008-06-06 | 1,528,000 | 23.22 | 23.82 | 22.92 | 22.98 | 00:00:00 | | 2008-06-09 | 1,365,600 | 22.28 | 23.21 | 22.13 | 22.74 | 00:00:00 | | 2008-06-10 | 1,280,600 | 22.62 | 22.96 | 22.58 | 22.75 | 00:00:00 | | 2008-06-11 | 1,878,700 | 22.30 | 22.83 | 22.11 | 22.11 | 00:00:00 | | 2008-06-12 | 2,311,600 | 22.31 | 22.52 | 21.80 | 22.04 | 00:00:00 | | 2008-06-13 | 1,087,400 | 21.99 | 22.38 | 21.96 | 22.32 | 00:00:00 | | 2008-06-16 | 3,217,400 | 22.83 | 23.62 | 22.83 | 23.46 | 00:00:00 | | 2008-06-17 | 1,917,200 | 24.22 | 24.23 | 23.40 | 23.41 | 00:00:00 | | 2008-06-18 | 1,673,600 | 23.41 | 23.66 | 23.11 | 23.13 | 00:00:00 | | 2008-06-19 | 2,225,300 | 23.20 | 23.38 | 22.75 | 23.12 | 00:00:00 | | 2008-06-20 | 7,702,500 | 23.10 | 23.17 | 20.72 | 20.74 | 00:00:00 | | 2008-06-23 | 4,455,800 | 20.40 | 21.60 | 20.40 | 21.36 | 00:00:00 | | 2008-06-24 | 1,920,200 | 21.25 | 21.38 | 20.88 | 21.14 | 00:00:00 | | 2008-06-25 | 3,003,800 | 21.25 | 22.01 | 21.25 | 21.58 | 00:00:00 | | 2008-06-26 | 2,023,500 | 21.30 | 21.54 | 20.59 | 20.80 | 00:00:00 | | 2008-06-27 | 3,980,000 | 20.77 | 21.23 | 20.61 | 20.82 | 00:00:00 | | 2008-06-30 | 8,408,700 | 22.56 | 22.85 | 21.32 | 21.40 | 00:00:00 | | 2008-07-01 | 6,202,500 | 21.11 | 21.87 | 20.96 | 21.57 | 00:00:00 | | 2008-07-02 | 6,292,800 | 21.57 | 22.16 | 21.12 | 21.88 | 00:00:00 | | 2008-07-03 | 2,165,500 | 22.07 | 22.30 | 21.71 | 21.81 | 00:00:00 | | 2008-07-07 | 7,156,600 | 21.81 | 23.00 | 21.81 | 22.75 | 00:00:00 | | 2008-07-08 | 5,712,400 | 22.75 | 23.62 | 22.67 | 23.54 | 00:00:00 | | 2008-07-09 | 10,772,300 | 23.54 | 24.15 | 23.07 | 23.86 | 00:00:00 | | 2008-07-10 | 6,613,200 | 23.82 | 23.84 | 22.29 | 22.88 | 00:00:00 | | 2008-07-11 | 4,188,400 | 22.53 | 22.71 | 22.02 | 22.48 | 00:00:00 | | 2008-07-14 | 3,565,600 | 22.54 | 22.94 | 22.04 | 22.19 | 00:00:00 | | 2008-07-15 | 5,691,500 | 22.00 | 22.80 | 21.55 | 22.48 | 00:00:00 | | 2008-07-16 | 4,158,100 | 22.46 | 23.62 | 22.41 | 23.55 | 00:00:00 | | 2008-07-17 | 6,074,400 | 23.19 | 24.23 | 22.89 | 24.08 | 00:00:00 | | 2008-07-18 | 5,252,800 | 24.08 | 24.20 | 23.45 | 24.10 | 00:00:00 | | 2008-07-21 | 2,634,500 | 23.92 | 24.01 | 23.30 | 23.46 | 00:00:00 | | 2008-07-22 | 6,401,400 | 23.34 | 24.43 | 23.20 | 24.34 | 00:00:00 | | 2008-07-23 | 5,831,700 | 24.40 | 24.58 | 23.99 | 24.08 | 00:00:00 | | 2008-07-24 | 2,720,000 | 24.06 | 24.49 | 23.69 | 23.74 | 00:00:00 | | 2008-07-25 | 1,846,200 | 23.93 | 24.00 | 23.52 | 23.76 | 00:00:00 | | 2008-07-28 | 2,512,800 | 23.65 | 23.83 | 23.15 | 23.18 | 00:00:00 | | 2008-07-29 | 3,482,100 | 23.24 | 24.33 | 22.95 | 24.33 | 00:00:00 | | 2008-07-30 | 3,720,900 | 23.90 | 24.25 | 23.69 | 24.09 | 00:00:00 | | 2008-07-31 | 3,167,300 | 23.95 | 24.65 | 23.75 | 24.33 | 00:00:00 | | 2008-08-01 | 1,912,400 | 24.31 | 24.67 | 23.73 | 24.28 | 00:00:00 | | 2008-08-04 | 1,697,400 | 24.28 | 24.71 | 23.89 | 24.41 | 00:00:00 | | 2008-08-05 | 2,413,900 | 23.86 | 25.00 | 23.83 | 24.97 | 00:00:00 | | 2008-08-06 | 1,390,000 | 24.92 | 25.00 | 24.56 | 24.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
