TR4DER - H&R Block [HRB] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-06-23	2,916,400	31.00	31.37	30.94	31.19	00:00:00
2000-06-26	2,032,000	31.19	31.75	31.12	31.69	00:00:00
2000-06-27	4,482,400	32.19	33.00	32.06	32.56	00:00:00
2000-06-28	1,728,800	32.69	32.75	31.69	31.75	00:00:00
2000-06-29	2,508,000	31.87	33.31	31.81	32.94	00:00:00
2000-06-30	2,327,600	33.38	33.69	32.06	32.38	00:00:00
2000-07-03	1,249,200	32.00	33.25	31.62	32.81	00:00:00
2000-07-05	1,759,200	31.75	32.56	31.69	32.00	00:00:00
2000-07-06	3,833,200	32.00	32.31	31.62	31.69	00:00:00
2000-07-07	4,286,800	31.94	32.25	31.87	32.00	00:00:00
2000-07-10	2,212,400	32.00	32.81	31.87	32.00	00:00:00
2000-07-11	1,732,000	32.25	32.31	31.75	31.75	00:00:00
2000-07-12	2,592,000	31.37	32.56	31.37	31.94	00:00:00
2000-07-13	1,305,200	31.94	32.75	31.87	32.69	00:00:00
2000-07-14	1,854,400	32.94	33.75	32.94	33.19	00:00:00
2000-07-17	2,643,200	33.13	33.44	32.63	32.66	00:00:00
2000-07-18	1,485,200	32.50	32.94	32.19	32.38	00:00:00
2000-07-19	1,606,800	32.63	32.94	32.00	32.63	00:00:00
2000-07-20	1,716,400	32.81	32.81	32.06	32.31	00:00:00
2000-07-21	996,800	32.50	32.69	31.94	32.00	00:00:00
2000-07-24	1,132,000	32.38	32.56	31.69	32.00	00:00:00
2000-07-25	749,200	31.94	31.94	31.44	31.56	00:00:00
2000-07-26	1,377,600	31.31	32.19	30.81	31.75	00:00:00
2000-07-27	1,693,600	31.69	32.38	31.37	31.44	00:00:00
2000-07-28	1,280,800	31.44	31.69	31.19	31.31	00:00:00
2000-07-31	1,143,600	31.31	32.31	31.25	32.00	00:00:00
2000-08-01	1,106,400	31.75	32.31	31.75	32.25	00:00:00
2000-08-02	1,045,600	32.25	32.50	32.00	32.19	00:00:00
2000-08-03	766,800	32.25	32.25	32.00	32.06	00:00:00
2000-08-04	1,372,000	32.25	32.94	32.13	32.31	00:00:00
2000-08-07	1,089,200	32.19	32.31	31.75	31.81	00:00:00
2000-08-08	3,658,800	32.00	32.31	31.81	32.00	00:00:00
2000-08-09	1,736,800	32.00	32.38	32.00	32.38	00:00:00
2000-08-10	2,431,200	32.38	33.25	32.06	33.06	00:00:00
2000-08-11	739,200	33.19	33.31	32.88	32.94	00:00:00
2000-08-14	787,600	33.00	33.00	32.13	32.63	00:00:00
2000-08-15	1,006,400	32.63	33.50	32.38	33.25	00:00:00
2000-08-16	717,600	33.50	33.50	32.50	32.50	00:00:00
2000-08-17	840,800	32.56	33.13	32.44	32.81	00:00:00
2000-08-18	626,400	32.44	32.44	31.81	32.25	00:00:00
2000-08-21	1,002,000	32.13	33.25	32.00	32.63	00:00:00
2000-08-22	1,060,000	32.38	33.63	32.19	33.19	00:00:00
2000-08-23	2,923,200	33.31	34.69	33.19	34.63	00:00:00
2000-08-24	1,094,400	34.75	34.81	33.94	33.94	00:00:00
2000-08-25	703,600	33.56	34.19	33.56	34.00	00:00:00
2000-08-28	848,000	34.13	34.69	34.00	34.31	00:00:00
2000-08-29	1,021,200	34.44	34.75	34.25	34.44	00:00:00
2000-08-30	818,000	34.50	35.19	34.38	34.75	00:00:00
2000-08-31	2,658,000	35.00	36.19	35.00	35.89	00:00:00
2000-09-01	1,299,200	36.00	36.06	35.25	35.50	00:00:00
2000-09-05	1,601,200	35.56	36.25	35.50	36.06	00:00:00
2000-09-06	1,972,000	36.06	37.00	35.75	36.06	00:00:00
2000-09-07	806,800	36.13	36.25	35.38	35.75	00:00:00
2000-09-08	993,600	35.69	35.94	35.25	35.38	00:00:00
2000-09-11	3,476,400	35.50	36.25	35.50	35.75	00:00:00
2000-09-12	1,976,400	35.75	35.75	35.25	35.44	00:00:00
2000-09-13	3,604,800	35.00	35.13	34.38	34.69	00:00:00
2000-09-14	2,150,000	34.63	34.69	34.00	34.31	00:00:00
2000-09-15	3,004,400	34.00	34.13	33.75	33.94	00:00:00
2000-09-18	1,374,400	33.50	33.94	33.25	33.44	00:00:00
2000-09-19	2,218,800	33.50	34.31	33.50	33.56	00:00:00
2000-09-20	1,812,400	33.50	34.13	33.50	34.06	00:00:00
2000-09-21	1,718,800	34.06	34.13	33.63	34.00	00:00:00
2000-09-22	1,662,000	33.75	34.25	33.75	34.06	00:00:00
2000-09-25	1,260,800	34.13	34.94	34.00	34.13	00:00:00
2000-09-26	1,458,000	34.63	35.50	34.50	34.50	00:00:00
2000-09-27	1,658,800	34.50	35.50	34.50	35.38	00:00:00
2000-09-28	2,256,800	35.44	37.00	35.44	37.00	00:00:00
2000-09-29	1,536,400	36.94	37.38	36.44	37.06	00:00:00
2000-10-02	1,208,800	37.06	37.25	36.44	36.88	00:00:00
2000-10-03	1,217,600	36.81	37.31	36.50	36.56	00:00:00
2000-10-04	907,600	36.50	36.88	35.94	36.13	00:00:00
2000-10-05	1,214,400	36.13	36.38	36.00	36.06	00:00:00
2000-10-06	1,444,400	35.81	35.88	34.50	34.56	00:00:00
2000-10-09	722,000	34.81	35.31	34.75	35.06	00:00:00
2000-10-10	763,600	35.00	35.25	34.56	34.69	00:00:00
2000-10-11	1,130,000	34.94	35.25	34.88	35.00	00:00:00
2000-10-12	1,279,200	35.25	35.25	33.56	33.81	00:00:00
2000-10-13	1,024,800	33.69	34.88	33.69	34.63	00:00:00
2000-10-16	1,688,000	34.63	34.94	34.00	34.50	00:00:00
2000-10-17	1,227,600	34.44	34.75	33.94	34.06	00:00:00
2000-10-18	3,841,200	33.63	33.69	31.31	32.00	00:00:00
2000-10-19	2,377,600	32.25	34.88	32.19	34.69	00:00:00
2000-10-20	675,600	34.56	34.81	34.25	34.56	00:00:00
2000-10-23	882,400	34.56	34.63	33.88	34.00	00:00:00
2000-10-24	982,000	34.00	34.44	33.81	34.19	00:00:00
2000-10-25	964,400	34.13	34.38	33.94	34.13	00:00:00
2000-10-26	1,038,000	34.13	34.25	33.75	34.00	00:00:00
2000-10-27	1,016,800	33.88	34.94	33.81	34.56	00:00:00
2000-10-30	1,293,200	34.63	35.94	34.63	35.94	00:00:00
2000-10-31	1,318,800	35.75	36.06	35.56	35.69	00:00:00
2000-11-01	1,616,400	35.63	36.00	35.38	35.50	00:00:00
2000-11-02	2,348,800	35.56	35.63	34.94	35.00	00:00:00
2000-11-03	880,800	35.00	35.13	34.63	34.88	00:00:00
2000-11-06	1,358,800	34.69	35.06	34.38	34.88	00:00:00
2000-11-07	1,618,000	34.13	34.88	33.44	34.06	00:00:00
2000-11-08	1,805,200	34.06	34.44	33.81	34.06	00:00:00
2000-11-09	1,420,000	34.06	34.38	33.69	33.94	00:00:00
2000-11-10	1,054,400	33.94	33.94	33.44	33.50	00:00:00
2000-11-13	1,760,800	33.31	33.50	32.81	33.13	00:00:00
2000-11-14	5,100,800	33.25	34.44	33.25	33.94	00:00:00
2000-11-15	1,443,200	33.88	34.19	33.75	34.00	00:00:00
2000-11-16	2,876,400	34.00	34.13	33.94	33.94	00:00:00
2000-11-17	2,994,800	34.00	34.31	34.00	34.00	00:00:00
2000-11-20	1,899,200	34.00	34.00	33.63	33.75	00:00:00
2000-11-21	1,082,000	33.81	34.06	33.81	33.94	00:00:00
2000-11-22	1,403,600	33.94	34.00	33.81	33.88	00:00:00
2000-11-24	442,400	33.88	34.31	33.88	34.19	00:00:00
2000-11-27	1,436,800	34.44	34.44	34.13	34.38	00:00:00
2000-11-28	1,594,400	34.44	34.44	34.13	34.38	00:00:00
2000-11-29	7,267,600	34.38	34.50	32.88	34.44	00:00:00
2000-11-30	3,055,600	34.19	35.38	33.81	35.19	00:00:00
2000-12-01	2,486,400	35.50	37.00	35.50	36.19	00:00:00
2000-12-04	2,018,000	36.00	37.63	35.94	37.31	00:00:00
2000-12-05	2,203,600	37.75	38.38	37.63	37.75	00:00:00
2000-12-06	1,415,200	37.88	39.13	37.44	37.44	00:00:00
2000-12-07	548,000	37.13	37.94	37.13	37.44	00:00:00
2000-12-08	1,172,400	37.25	37.56	37.00	37.00	00:00:00
2000-12-11	1,750,800	37.25	37.25	36.44	36.81	00:00:00
2000-12-12	1,163,600	36.88	37.38	36.69	37.06	00:00:00
2000-12-13	1,161,200	37.06	37.44	37.00	37.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>