|
 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 | | 2009-01-28 | 4,439,400 | 21.94 | 22.27 | 20.97 | 21.51 | 00:00:00 | | 2009-01-29 | 2,288,500 | 21.29 | 21.50 | 20.81 | 20.92 | 00:00:00 | | 2009-01-30 | 2,759,900 | 20.95 | 21.21 | 20.57 | 20.73 | 00:00:00 | | 2009-02-02 | 2,759,400 | 20.86 | 21.24 | 20.48 | 21.11 | 00:00:00 | | 2009-02-03 | 2,030,200 | 21.28 | 21.54 | 20.60 | 21.36 | 00:00:00 | | 2009-02-04 | 2,525,300 | 21.50 | 21.76 | 21.11 | 21.26 | 00:00:00 | | 2009-02-05 | 3,055,100 | 20.99 | 21.91 | 20.99 | 21.83 | 00:00:00 | | 2009-02-06 | 4,089,000 | 21.66 | 22.98 | 21.66 | 22.80 | 00:00:00 | | 2009-02-09 | 2,586,200 | 22.66 | 22.79 | 22.13 | 22.70 | 00:00:00 | | 2009-02-10 | 4,605,800 | 22.41 | 22.77 | 21.26 | 21.48 | 00:00:00 | | 2009-02-11 | 2,883,700 | 21.57 | 21.87 | 21.40 | 21.83 | 00:00:00 | | 2009-02-12 | 2,730,600 | 21.64 | 21.90 | 21.06 | 21.88 | 00:00:00 | | 2009-02-13 | 2,229,600 | 21.83 | 21.92 | 21.45 | 21.55 | 00:00:00 | | 2009-02-17 | 3,063,600 | 21.19 | 21.37 | 20.80 | 21.07 | 00:00:00 | | 2009-02-18 | 3,714,200 | 21.15 | 21.25 | 20.52 | 20.68 | 00:00:00 | | 2009-02-19 | 2,957,000 | 20.91 | 21.30 | 20.12 | 20.19 | 00:00:00 | | 2009-02-20 | 2,538,200 | 20.00 | 21.13 | 19.91 | 20.41 | 00:00:00 | | 2009-02-23 | 2,980,900 | 20.62 | 20.68 | 19.49 | 19.56 | 00:00:00 | | 2009-02-24 | 3,113,000 | 19.85 | 20.21 | 19.56 | 20.09 | 00:00:00 | | 2009-02-25 | 2,946,100 | 19.17 | 20.62 | 19.17 | 20.14 | 00:00:00 | | 2009-02-26 | 2,821,700 | 20.06 | 20.39 | 19.47 | 19.55 | 00:00:00 | | 2009-02-27 | 5,973,600 | 19.33 | 19.61 | 18.97 | 19.10 | 00:00:00 | | 2009-03-02 | 4,326,700 | 18.72 | 19.00 | 18.34 | 18.47 | 00:00:00 | | 2009-03-03 | 4,055,300 | 18.71 | 18.77 | 18.03 | 18.17 | 00:00:00 | | 2009-03-04 | 4,694,100 | 17.62 | 18.79 | 17.62 | 18.09 | 00:00:00 | | 2009-03-05 | 5,959,500 | 18.00 | 18.00 | 17.11 | 17.32 | 00:00:00 | | 2009-03-06 | 7,391,200 | 18.91 | 19.34 | 18.18 | 18.68 | 00:00:00 | | 2009-03-09 | 3,915,400 | 18.49 | 18.63 | 17.67 | 17.82 | 00:00:00 | | 2009-03-10 | 5,671,400 | 18.07 | 18.25 | 17.75 | 18.24 | 00:00:00 | | 2009-03-11 | 4,357,700 | 18.42 | 18.51 | 18.02 | 18.18 | 00:00:00 | | 2009-03-12 | 3,307,200 | 18.17 | 19.09 | 17.98 | 18.99 | 00:00:00 | | 2009-03-13 | 2,435,600 | 19.01 | 19.06 | 18.57 | 18.84 | 00:00:00 | | 2009-03-16 | 3,914,900 | 18.97 | 19.27 | 18.69 | 18.84 | 00:00:00 | | 2009-03-17 | 3,916,800 | 18.84 | 19.45 | 18.66 | 19.42 | 00:00:00 | | 2009-03-18 | 3,367,400 | 18.84 | 19.52 | 18.36 | 19.43 | 00:00:00 | | 2009-03-19 | 3,106,600 | 19.35 | 19.66 | 19.27 | 19.48 | 00:00:00 | | 2009-03-20 | 3,067,500 | 19.60 | 19.71 | 19.00 | 19.13 | 00:00:00 | | 2009-03-23 | 10,495,300 | 19.52 | 19.71 | 17.01 | 17.38 | 00:00:00 | | 2009-03-24 | 7,426,000 | 17.22 | 17.57 | 16.24 | 16.54 | 00:00:00 | | 2009-03-25 | 7,545,600 | 16.56 | 17.28 | 16.54 | 17.05 | 00:00:00 | | 2009-03-26 | 8,935,800 | 17.24 | 17.62 | 17.11 | 17.42 | 00:00:00 | | 2009-03-27 | 6,723,300 | 17.25 | 17.60 | 17.10 | 17.32 | 00:00:00 | | 2009-03-30 | 7,027,200 | 16.94 | 17.59 | 16.84 | 17.38 | 00:00:00 | | 2009-03-31 | 7,722,100 | 17.46 | 18.54 | 17.23 | 18.19 | 00:00:00 | | 2009-04-01 | 6,275,700 | 17.98 | 18.23 | 17.55 | 17.70 | 00:00:00 | | 2009-04-02 | 6,104,000 | 18.08 | 18.49 | 17.73 | 18.02 | 00:00:00 | | 2009-04-03 | 3,674,100 | 17.91 | 18.26 | 17.59 | 17.80 | 00:00:00 | | 2009-04-06 | 3,660,300 | 17.50 | 17.78 | 17.13 | 17.28 | 00:00:00 | | 2009-04-07 | 3,706,100 | 17.02 | 17.33 | 16.65 | 16.65 | 00:00:00 | | 2009-04-08 | 4,275,400 | 16.74 | 16.97 | 16.23 | 16.38 | 00:00:00 | | 2009-04-09 | 7,142,000 | 16.46 | 16.60 | 15.18 | 15.58 | 00:00:00 | | 2009-04-13 | 5,201,400 | 15.68 | 15.74 | 15.25 | 15.67 | 00:00:00 | | 2009-04-14 | 5,819,100 | 15.56 | 16.15 | 15.56 | 15.86 | 00:00:00 | | 2009-04-15 | 4,737,200 | 15.80 | 16.06 | 15.70 | 15.98 | 00:00:00 | | 2009-04-16 | 6,424,600 | 16.11 | 16.57 | 15.92 | 16.41 | 00:00:00 | | 2009-04-17 | 4,789,100 | 16.41 | 16.73 | 16.15 | 16.39 | 00:00:00 | | 2009-04-20 | 5,614,900 | 16.18 | 16.78 | 15.86 | 15.89 | 00:00:00 | | 2009-04-21 | 3,720,900 | 15.89 | 16.24 | 15.64 | 16.24 | 00:00:00 | | 2009-04-22 | 2,972,700 | 16.22 | 16.36 | 15.90 | 15.96 | 00:00:00 | | 2009-04-23 | 4,322,500 | 15.92 | 16.04 | 15.58 | 15.69 | 00:00:00 | | 2009-04-24 | 5,558,500 | 15.84 | 15.98 | 15.15 | 15.24 | 00:00:00 | | 2009-04-27 | 3,688,100 | 15.19 | 15.64 | 15.05 | 15.21 | 00:00:00 | | 2009-04-28 | 4,475,500 | 15.07 | 15.63 | 14.69 | 14.78 | 00:00:00 | | 2009-04-29 | 3,137,200 | 14.78 | 15.33 | 14.71 | 15.15 | 00:00:00 | | 2009-04-30 | 2,601,300 | 15.30 | 15.51 | 15.09 | 15.14 | 00:00:00 | | 2009-05-01 | 3,375,600 | 15.51 | 15.52 | 14.91 | 15.00 | 00:00:00 | | 2009-05-04 | 3,416,700 | 15.20 | 15.50 | 14.83 | 15.50 | 00:00:00 | | 2009-05-05 | 2,636,800 | 15.50 | 15.60 | 15.05 | 15.19 | 00:00:00 | | 2009-05-06 | 2,741,300 | 15.40 | 15.47 | 15.06 | 15.34 | 00:00:00 | | 2009-05-07 | 2,932,300 | 15.47 | 15.47 | 15.08 | 15.26 | 00:00:00 | | 2009-05-08 | 3,085,900 | 15.47 | 15.49 | 14.98 | 15.26 | 00:00:00 | | 2009-05-11 | 1,895,200 | 15.09 | 15.26 | 14.98 | 15.10 | 00:00:00 | | 2009-05-12 | 3,050,300 | 15.20 | 15.25 | 14.74 | 14.90 | 00:00:00 | | 2009-05-13 | 3,370,300 | 14.88 | 14.88 | 14.27 | 14.28 | 00:00:00 | | 2009-05-14 | 7,359,500 | 14.28 | 14.28 | 13.82 | 13.98 | 00:00:00 | | 2009-05-15 | 3,915,900 | 13.96 | 14.23 | 13.89 | 13.94 | 00:00:00 | | 2009-05-18 | 5,610,400 | 14.05 | 14.46 | 13.73 | 14.42 | 00:00:00 | | 2009-05-19 | 2,393,300 | 14.36 | 14.53 | 14.02 | 14.14 | 00:00:00 | | 2009-05-20 | 4,003,200 | 14.27 | 14.58 | 14.21 | 14.45 | 00:00:00 | | 2009-05-21 | 3,975,600 | 14.26 | 14.32 | 13.84 | 13.97 | 00:00:00 | | 2009-05-22 | 2,952,900 | 14.01 | 14.46 | 13.94 | 14.16 | 00:00:00 | | 2009-05-26 | 4,007,500 | 14.05 | 14.98 | 13.90 | 14.85 | 00:00:00 | | 2009-05-27 | 3,715,300 | 14.62 | 14.72 | 14.09 | 14.18 | 00:00:00 | | 2009-05-28 | 2,769,500 | 14.00 | 14.47 | 14.00 | 14.45 | 00:00:00 | | 2009-05-29 | 2,719,800 | 14.49 | 14.62 | 14.19 | 14.60 | 00:00:00 | | 2009-06-01 | 3,564,000 | 14.75 | 15.16 | 14.54 | 15.03 | 00:00:00 | | 2009-06-02 | 3,957,300 | 15.02 | 15.48 | 14.96 | 15.13 | 00:00:00 | | 2009-06-03 | 4,415,100 | 15.01 | 15.50 | 14.86 | 15.49 | 00:00:00 | | 2009-06-04 | 3,949,400 | 15.53 | 15.78 | 15.31 | 15.76 | 00:00:00 | | 2009-06-05 | 4,561,000 | 15.87 | 16.30 | 15.75 | 16.14 | 00:00:00 | | 2009-06-08 | 2,305,800 | 16.02 | 16.02 | 15.47 | 15.70 | 00:00:00 | | 2009-06-09 | 1,831,700 | 15.62 | 15.91 | 15.61 | 15.76 | 00:00:00 | | 2009-06-10 | 2,537,600 | 15.81 | 15.82 | 15.50 | 15.76 | 00:00:00 | | 2009-06-11 | 2,570,800 | 15.80 | 15.94 | 15.66 | 15.71 | 00:00:00 | | 2009-06-12 | 1,541,000 | 15.66 | 15.80 | 15.35 | 15.69 | 00:00:00 | | 2009-06-15 | 2,540,800 | 15.66 | 15.67 | 15.09 | 15.18 | 00:00:00 | | 2009-06-16 | 3,034,700 | 15.25 | 15.41 | 14.99 | 15.13 | 00:00:00 | | 2009-06-17 | 2,572,200 | 15.09 | 15.58 | 15.09 | 15.29 | 00:00:00 | | 2009-06-18 | 2,403,500 | 15.35 | 15.58 | 15.23 | 15.46 | 00:00:00 | | 2009-06-19 | 3,302,600 | 15.52 | 15.52 | 15.23 | 15.38 | 00:00:00 | | 2009-06-22 | 3,187,100 | 15.25 | 15.47 | 15.07 | 15.14 | 00:00:00 | | 2009-06-23 | 2,557,600 | 15.11 | 15.26 | 14.98 | 15.00 | 00:00:00 | | 2009-06-24 | 2,244,400 | 15.11 | 15.27 | 14.98 | 15.08 | 00:00:00 | | 2009-06-25 | 2,038,900 | 14.99 | 15.53 | 14.88 | 15.49 | 00:00:00 | | 2009-06-26 | 3,023,600 | 15.47 | 15.50 | 15.07 | 15.42 | 00:00:00 | | 2009-06-29 | 3,856,300 | 15.50 | 15.74 | 15.26 | 15.67 | 00:00:00 | | 2009-06-30 | 11,335,000 | 16.81 | 17.44 | 16.62 | 17.23 | 00:00:00 | | 2009-07-01 | 4,382,900 | 17.01 | 17.66 | 17.01 | 17.33 | 00:00:00 | | 2009-07-02 | 4,523,100 | 17.10 | 17.22 | 16.73 | 16.89 | 00:00:00 | | 2009-07-06 | 3,802,100 | 16.74 | 17.19 | 16.60 | 17.18 | 00:00:00 | | 2009-07-07 | 4,121,200 | 16.91 | 17.05 | 16.61 | 16.62 | 00:00:00 | | 2009-07-08 | 4,059,500 | 16.65 | 16.97 | 16.37 | 16.58 | 00:00:00 | | 2009-07-09 | 4,015,200 | 16.33 | 16.56 | 16.15 | 16.38 | 00:00:00 | | 2009-07-10 | 2,097,700 | 16.26 | 16.61 | 16.16 | 16.36 | 00:00:00 | | 2009-07-13 | 4,115,300 | 16.35 | 16.54 | 16.01 | 16.49 | 00:00:00 | | 2009-07-14 | 3,250,300 | 16.48 | 16.75 | 16.32 | 16.61 | 00:00:00 | | 2009-07-15 | 2,613,600 | 16.76 | 17.24 | 16.67 | 17.22 | 00:00:00 | | 2009-07-16 | 2,424,100 | 17.25 | 17.55 | 17.01 | 17.45 | 00:00:00 | | 2009-07-17 | 2,327,200 | 17.47 | 17.47 | 17.20 | 17.35 | 00:00:00 | | 2009-07-20 | 2,600,400 | 17.40 | 17.46 | 17.17 | 17.25 | 00:00:00 | | 2009-07-21 | 3,587,700 | 17.39 | 17.85 | 16.77 | 17.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
