|
 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 | | 2008-08-06 | 1,390,000 | 24.92 | 25.00 | 24.56 | 24.75 | 00:00:00 | | 2008-08-07 | 2,443,600 | 24.47 | 24.92 | 24.16 | 24.40 | 00:00:00 | | 2008-08-08 | 3,046,600 | 24.26 | 24.99 | 24.26 | 24.85 | 00:00:00 | | 2008-08-11 | 3,125,100 | 24.47 | 25.59 | 24.47 | 25.41 | 00:00:00 | | 2008-08-12 | 2,852,500 | 25.38 | 25.39 | 24.54 | 24.70 | 00:00:00 | | 2008-08-13 | 2,262,200 | 24.67 | 25.23 | 24.23 | 24.48 | 00:00:00 | | 2008-08-14 | 1,821,000 | 24.15 | 24.85 | 24.15 | 24.66 | 00:00:00 | | 2008-08-15 | 1,579,700 | 25.54 | 25.54 | 24.65 | 24.99 | 00:00:00 | | 2008-08-18 | 1,715,900 | 25.11 | 25.39 | 24.72 | 24.84 | 00:00:00 | | 2008-08-19 | 2,382,300 | 24.84 | 25.57 | 24.49 | 24.81 | 00:00:00 | | 2008-08-20 | 2,150,200 | 24.85 | 25.10 | 24.35 | 24.93 | 00:00:00 | | 2008-08-21 | 2,205,400 | 24.75 | 25.39 | 24.66 | 25.27 | 00:00:00 | | 2008-08-22 | 1,418,600 | 25.27 | 25.47 | 24.88 | 25.21 | 00:00:00 | | 2008-08-25 | 1,210,700 | 25.03 | 25.19 | 24.55 | 24.60 | 00:00:00 | | 2008-08-26 | 1,358,000 | 24.50 | 24.92 | 24.41 | 24.91 | 00:00:00 | | 2008-08-27 | 1,813,600 | 24.90 | 25.23 | 24.43 | 25.00 | 00:00:00 | | 2008-08-28 | 4,285,600 | 24.10 | 25.57 | 24.10 | 25.57 | 00:00:00 | | 2008-08-29 | 1,386,200 | 25.58 | 25.80 | 25.38 | 25.54 | 00:00:00 | | 2008-09-02 | 1,792,600 | 26.00 | 26.24 | 25.01 | 25.56 | 00:00:00 | | 2008-09-03 | 4,675,100 | 26.39 | 26.66 | 25.36 | 26.50 | 00:00:00 | | 2008-09-04 | 7,147,600 | 24.70 | 25.40 | 23.68 | 23.93 | 00:00:00 | | 2008-09-05 | 3,780,200 | 23.99 | 24.25 | 23.50 | 24.24 | 00:00:00 | | 2008-09-08 | 3,110,900 | 26.13 | 26.13 | 24.16 | 24.73 | 00:00:00 | | 2008-09-09 | 2,950,800 | 24.87 | 26.10 | 23.91 | 24.07 | 00:00:00 | | 2008-09-10 | 2,876,800 | 24.26 | 24.34 | 23.49 | 23.61 | 00:00:00 | | 2008-09-11 | 2,867,800 | 23.27 | 24.21 | 23.00 | 24.16 | 00:00:00 | | 2008-09-12 | 2,064,300 | 24.18 | 24.20 | 23.66 | 24.07 | 00:00:00 | | 2008-09-15 | 2,485,400 | 23.20 | 24.37 | 23.20 | 23.83 | 00:00:00 | | 2008-09-16 | 3,679,500 | 23.04 | 23.69 | 22.80 | 23.65 | 00:00:00 | | 2008-09-17 | 3,089,800 | 23.12 | 23.42 | 22.61 | 22.72 | 00:00:00 | | 2008-09-18 | 3,471,500 | 23.02 | 24.51 | 22.66 | 24.00 | 00:00:00 | | 2008-09-19 | 4,889,200 | 24.68 | 27.97 | 24.61 | 25.06 | 00:00:00 | | 2008-09-22 | 2,233,000 | 24.51 | 25.00 | 22.85 | 22.99 | 00:00:00 | | 2008-09-23 | 2,843,900 | 24.52 | 24.71 | 22.53 | 23.66 | 00:00:00 | | 2008-09-24 | 1,231,600 | 23.66 | 23.99 | 22.99 | 23.12 | 00:00:00 | | 2008-09-25 | 1,215,700 | 23.29 | 24.19 | 22.79 | 23.18 | 00:00:00 | | 2008-09-26 | 1,114,800 | 23.31 | 23.31 | 22.67 | 23.00 | 00:00:00 | | 2008-09-29 | 3,563,400 | 25.00 | 25.00 | 21.71 | 22.49 | 00:00:00 | | 2008-09-30 | 1,963,500 | 22.84 | 22.91 | 21.88 | 22.75 | 00:00:00 | | 2008-10-01 | 1,284,800 | 22.99 | 24.42 | 22.42 | 23.76 | 00:00:00 | | 2008-10-02 | 2,933,700 | 24.09 | 25.94 | 23.74 | 24.21 | 00:00:00 | | 2008-10-03 | 3,226,000 | 23.80 | 25.00 | 22.79 | 23.72 | 00:00:00 | | 2008-10-06 | 1,855,500 | 23.20 | 24.15 | 21.74 | 21.74 | 00:00:00 | | 2008-10-07 | 2,551,000 | 21.94 | 23.00 | 19.28 | 19.43 | 00:00:00 | | 2008-10-08 | 2,477,800 | 20.45 | 20.67 | 18.19 | 19.28 | 00:00:00 | | 2008-10-09 | 4,004,800 | 18.26 | 19.60 | 16.86 | 16.86 | 00:00:00 | | 2008-10-10 | 3,819,400 | 16.24 | 18.36 | 15.53 | 17.38 | 00:00:00 | | 2008-10-13 | 2,421,100 | 18.06 | 20.47 | 16.36 | 20.45 | 00:00:00 | | 2008-10-14 | 2,955,100 | 21.47 | 22.00 | 18.61 | 19.03 | 00:00:00 | | 2008-10-15 | 2,560,100 | 19.67 | 21.50 | 17.28 | 17.36 | 00:00:00 | | 2008-10-16 | 3,756,700 | 16.36 | 18.92 | 16.35 | 18.05 | 00:00:00 | | 2008-10-17 | 2,265,000 | 17.02 | 18.89 | 17.02 | 18.01 | 00:00:00 | | 2008-10-20 | 2,210,100 | 17.42 | 18.33 | 17.42 | 17.98 | 00:00:00 | | 2008-10-21 | 2,423,800 | 18.51 | 18.78 | 17.70 | 17.97 | 00:00:00 | | 2008-10-22 | 2,107,100 | 17.03 | 17.75 | 16.53 | 16.94 | 00:00:00 | | 2008-10-23 | 2,901,500 | 16.99 | 17.34 | 16.01 | 16.77 | 00:00:00 | | 2008-10-24 | 3,106,200 | 16.00 | 16.99 | 15.39 | 15.52 | 00:00:00 | | 2008-10-27 | 2,901,500 | 15.00 | 16.26 | 15.00 | 15.46 | 00:00:00 | | 2008-10-28 | 2,950,400 | 15.62 | 18.87 | 15.48 | 18.35 | 00:00:00 | | 2008-10-29 | 3,030,600 | 18.37 | 19.89 | 18.08 | 18.73 | 00:00:00 | | 2008-10-30 | 1,929,100 | 19.35 | 19.56 | 18.44 | 18.74 | 00:00:00 | | 2008-10-31 | 1,764,400 | 19.00 | 19.85 | 18.85 | 19.72 | 00:00:00 | | 2008-11-03 | 1,096,900 | 20.00 | 20.00 | 19.58 | 19.71 | 00:00:00 | | 2008-11-04 | 1,950,600 | 20.17 | 20.71 | 19.84 | 20.56 | 00:00:00 | | 2008-11-05 | 2,264,300 | 20.17 | 20.68 | 18.21 | 18.38 | 00:00:00 | | 2008-11-06 | 1,975,800 | 18.37 | 18.61 | 17.71 | 17.87 | 00:00:00 | | 2008-11-07 | 1,731,800 | 17.98 | 18.89 | 17.66 | 18.84 | 00:00:00 | | 2008-11-10 | 1,708,000 | 19.30 | 19.45 | 16.70 | 18.54 | 00:00:00 | | 2008-11-11 | 2,252,300 | 18.21 | 18.65 | 17.55 | 18.01 | 00:00:00 | | 2008-11-12 | 1,981,400 | 17.63 | 18.02 | 17.36 | 17.43 | 00:00:00 | | 2008-11-13 | 3,026,600 | 17.59 | 18.85 | 16.56 | 18.79 | 00:00:00 | | 2008-11-14 | 2,058,200 | 18.43 | 18.91 | 17.33 | 17.68 | 00:00:00 | | 2008-11-17 | 1,826,700 | 17.44 | 18.02 | 17.22 | 17.39 | 00:00:00 | | 2008-11-18 | 3,141,200 | 17.22 | 17.91 | 16.95 | 17.83 | 00:00:00 | | 2008-11-19 | 2,415,300 | 16.94 | 18.26 | 16.56 | 16.61 | 00:00:00 | | 2008-11-20 | 2,689,400 | 16.42 | 17.20 | 15.65 | 15.77 | 00:00:00 | | 2008-11-21 | 4,386,800 | 16.02 | 17.42 | 15.37 | 17.36 | 00:00:00 | | 2008-11-24 | 3,264,600 | 17.69 | 18.74 | 17.18 | 18.44 | 00:00:00 | | 2008-11-25 | 3,078,000 | 18.50 | 19.76 | 17.69 | 18.98 | 00:00:00 | | 2008-11-26 | 2,845,800 | 17.22 | 19.08 | 17.22 | 18.95 | 00:00:00 | | 2008-11-28 | 1,155,300 | 19.10 | 19.71 | 18.91 | 19.13 | 00:00:00 | | 2008-12-01 | 2,498,100 | 18.63 | 19.88 | 17.40 | 17.42 | 00:00:00 | | 2008-12-02 | 3,039,100 | 16.77 | 18.41 | 16.77 | 18.20 | 00:00:00 | | 2008-12-03 | 4,126,000 | 18.13 | 19.95 | 17.95 | 19.60 | 00:00:00 | | 2008-12-04 | 4,510,500 | 19.30 | 20.89 | 19.20 | 19.79 | 00:00:00 | | 2008-12-05 | 3,246,900 | 19.21 | 20.32 | 19.03 | 20.18 | 00:00:00 | | 2008-12-08 | 3,946,000 | 20.68 | 20.82 | 19.97 | 20.35 | 00:00:00 | | 2008-12-09 | 4,319,400 | 20.80 | 20.87 | 19.39 | 19.60 | 00:00:00 | | 2008-12-10 | 3,078,400 | 19.78 | 20.70 | 19.52 | 20.29 | 00:00:00 | | 2008-12-11 | 3,080,700 | 20.17 | 21.10 | 20.02 | 20.49 | 00:00:00 | | 2008-12-12 | 2,588,900 | 19.87 | 21.11 | 19.66 | 21.03 | 00:00:00 | | 2008-12-15 | 4,316,000 | 21.08 | 21.74 | 20.45 | 20.77 | 00:00:00 | | 2008-12-16 | 4,503,100 | 20.62 | 21.99 | 20.35 | 21.89 | 00:00:00 | | 2008-12-17 | 2,546,800 | 21.62 | 22.31 | 21.29 | 22.05 | 00:00:00 | | 2008-12-18 | 3,355,300 | 22.35 | 22.49 | 21.64 | 21.86 | 00:00:00 | | 2008-12-19 | 5,853,500 | 22.50 | 22.50 | 21.64 | 21.80 | 00:00:00 | | 2008-12-22 | 3,560,100 | 22.00 | 22.18 | 20.39 | 21.00 | 00:00:00 | | 2008-12-23 | 4,160,400 | 21.15 | 21.88 | 20.41 | 21.65 | 00:00:00 | | 2008-12-24 | 1,044,000 | 23.07 | 23.07 | 21.45 | 21.91 | 00:00:00 | | 2008-12-26 | 729,900 | 22.00 | 22.07 | 21.71 | 22.07 | 00:00:00 | | 2008-12-29 | 2,189,300 | 22.01 | 22.05 | 21.42 | 21.71 | 00:00:00 | | 2008-12-30 | 2,108,100 | 21.90 | 22.44 | 21.60 | 22.33 | 00:00:00 | | 2008-12-31 | 3,308,200 | 22.39 | 22.86 | 22.08 | 22.72 | 00:00:00 | | 2009-01-02 | 4,356,800 | 23.00 | 23.11 | 21.55 | 22.51 | 00:00:00 | | 2009-01-05 | 3,151,900 | 22.30 | 23.19 | 22.05 | 23.08 | 00:00:00 | | 2009-01-06 | 3,776,000 | 23.27 | 23.27 | 22.58 | 22.74 | 00:00:00 | | 2009-01-07 | 3,917,800 | 22.31 | 22.82 | 21.91 | 22.07 | 00:00:00 | | 2009-01-08 | 3,467,500 | 21.53 | 22.07 | 21.34 | 21.59 | 00:00:00 | | 2009-01-09 | 2,431,800 | 21.75 | 22.00 | 21.16 | 21.24 | 00:00:00 | | 2009-01-12 | 2,491,200 | 21.00 | 21.42 | 20.69 | 20.92 | 00:00:00 | | 2009-01-13 | 3,148,600 | 20.83 | 21.06 | 20.42 | 20.75 | 00:00:00 | | 2009-01-14 | 4,774,400 | 20.30 | 20.81 | 20.24 | 20.53 | 00:00:00 | | 2009-01-15 | 6,109,900 | 20.69 | 21.19 | 20.45 | 20.99 | 00:00:00 | | 2009-01-16 | 3,731,300 | 21.13 | 21.85 | 20.26 | 20.88 | 00:00:00 | | 2009-01-20 | 4,019,200 | 20.37 | 21.09 | 19.94 | 20.02 | 00:00:00 | | 2009-01-21 | 5,315,000 | 20.32 | 21.22 | 19.81 | 20.47 | 00:00:00 | | 2009-01-22 | 4,329,600 | 20.25 | 20.99 | 20.16 | 20.57 | 00:00:00 | | 2009-01-23 | 4,586,200 | 20.11 | 21.00 | 20.00 | 20.77 | 00:00:00 | | 2009-01-26 | 4,383,800 | 20.78 | 21.27 | 20.69 | 20.97 | 00:00:00 | | 2009-01-27 | 4,057,900 | 21.12 | 21.63 | 20.65 | 21.55 | 00:00:00 | | 2009-01-28 | 4,439,400 | 21.94 | 22.27 | 20.97 | 21.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
