|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,587,700 | 17.39 | 17.85 | 16.77 | 17.02 | 00:00:00 | | 2009-07-22 | 1,988,800 | 17.31 | 17.31 | 16.88 | 17.11 | 00:00:00 | | 2009-07-23 | 3,847,000 | 17.20 | 17.20 | 16.75 | 16.82 | 00:00:00 | | 2009-07-24 | 3,661,400 | 16.82 | 16.98 | 16.55 | 16.59 | 00:00:00 | | 2009-07-27 | 7,887,500 | 16.55 | 16.86 | 16.23 | 16.33 | 00:00:00 | | 2009-07-28 | 4,630,400 | 16.24 | 16.67 | 16.24 | 16.59 | 00:00:00 | | 2009-07-29 | 3,565,300 | 16.44 | 17.01 | 16.43 | 16.95 | 00:00:00 | | 2009-07-30 | 2,703,400 | 17.09 | 17.15 | 16.69 | 16.70 | 00:00:00 | | 2009-07-31 | 3,302,100 | 16.70 | 16.86 | 16.60 | 16.69 | 00:00:00 | | 2009-08-03 | 3,403,200 | 16.74 | 16.90 | 16.52 | 16.87 | 00:00:00 | | 2009-08-04 | 1,719,300 | 16.83 | 16.91 | 16.65 | 16.88 | 00:00:00 | | 2009-08-05 | 1,414,300 | 16.93 | 16.94 | 16.71 | 16.86 | 00:00:00 | | 2009-08-06 | 2,151,100 | 16.90 | 17.00 | 16.80 | 16.88 | 00:00:00 | | 2009-08-07 | 1,824,400 | 17.03 | 17.12 | 16.83 | 16.96 | 00:00:00 | | 2009-08-10 | 2,999,500 | 17.02 | 17.50 | 16.92 | 17.22 | 00:00:00 | | 2009-08-11 | 2,169,900 | 17.16 | 17.21 | 16.89 | 16.98 | 00:00:00 | | 2009-08-12 | 1,760,000 | 16.98 | 17.30 | 16.98 | 17.17 | 00:00:00 | | 2009-08-13 | 1,441,800 | 17.25 | 17.25 | 17.01 | 17.14 | 00:00:00 | | 2009-08-14 | 2,359,000 | 17.14 | 17.26 | 16.94 | 17.24 | 00:00:00 | | 2009-08-17 | 3,331,200 | 17.40 | 17.45 | 16.97 | 17.26 | 00:00:00 | | 2009-08-18 | 2,772,800 | 17.29 | 17.45 | 17.00 | 17.13 | 00:00:00 | | 2009-08-19 | 2,384,200 | 17.03 | 17.39 | 17.03 | 17.34 | 00:00:00 | | 2009-08-20 | 2,207,000 | 17.37 | 17.59 | 17.24 | 17.49 | 00:00:00 | | 2009-08-21 | 2,636,300 | 17.71 | 17.84 | 17.50 | 17.61 | 00:00:00 | | 2009-08-24 | 1,743,100 | 17.66 | 17.73 | 17.43 | 17.62 | 00:00:00 | | 2009-08-25 | 2,878,700 | 17.64 | 17.81 | 17.54 | 17.72 | 00:00:00 | | 2009-08-26 | 2,420,100 | 17.71 | 17.95 | 17.63 | 17.73 | 00:00:00 | | 2009-08-27 | 2,108,700 | 17.70 | 17.75 | 17.40 | 17.60 | 00:00:00 | | 2009-08-28 | 2,089,100 | 17.75 | 17.75 | 17.25 | 17.38 | 00:00:00 | | 2009-08-31 | 2,653,300 | 17.42 | 17.42 | 17.12 | 17.28 | 00:00:00 | | 2009-09-01 | 2,477,500 | 17.12 | 17.46 | 16.90 | 16.90 | 00:00:00 | | 2009-09-02 | 3,101,400 | 16.81 | 16.93 | 16.60 | 16.73 | 00:00:00 | | 2009-09-03 | 3,157,100 | 16.87 | 17.04 | 16.51 | 17.01 | 00:00:00 | | 2009-09-04 | 3,454,100 | 16.63 | 16.94 | 16.41 | 16.62 | 00:00:00 | | 2009-09-08 | 7,714,900 | 16.96 | 17.03 | 16.67 | 16.72 | 00:00:00 | | 2009-09-09 | 4,290,800 | 16.48 | 17.21 | 16.48 | 17.16 | 00:00:00 | | 2009-09-10 | 2,759,800 | 17.17 | 17.31 | 16.98 | 17.29 | 00:00:00 | | 2009-09-11 | 3,190,700 | 17.35 | 17.45 | 17.13 | 17.38 | 00:00:00 | | 2009-09-14 | 3,751,300 | 17.32 | 17.49 | 17.21 | 17.32 | 00:00:00 | | 2009-09-15 | 3,969,500 | 17.36 | 17.55 | 17.17 | 17.44 | 00:00:00 | | 2009-09-16 | 3,313,900 | 17.28 | 17.67 | 17.25 | 17.64 | 00:00:00 | | 2009-09-17 | 3,964,000 | 17.62 | 17.80 | 17.50 | 17.53 | 00:00:00 | | 2009-09-18 | 3,298,200 | 17.57 | 17.86 | 17.45 | 17.58 | 00:00:00 | | 2009-09-21 | 3,489,300 | 17.48 | 17.60 | 17.27 | 17.30 | 00:00:00 | | 2009-09-22 | 4,228,400 | 17.30 | 17.55 | 17.21 | 17.52 | 00:00:00 | | 2009-09-23 | 4,307,700 | 17.59 | 18.08 | 17.43 | 17.85 | 00:00:00 | | 2009-09-24 | 3,854,300 | 18.12 | 18.19 | 17.66 | 17.74 | 00:00:00 | | 2009-09-25 | 5,196,300 | 17.73 | 18.06 | 17.60 | 17.96 | 00:00:00 | | 2009-09-28 | 4,137,100 | 17.99 | 18.33 | 17.75 | 18.26 | 00:00:00 | | 2009-09-29 | 6,414,300 | 18.32 | 18.67 | 18.18 | 18.57 | 00:00:00 | | 2009-09-30 | 6,232,500 | 18.65 | 18.69 | 18.29 | 18.38 | 00:00:00 | | 2009-10-01 | 6,534,300 | 18.43 | 18.67 | 18.11 | 18.51 | 00:00:00 | | 2009-10-02 | 5,214,600 | 18.38 | 18.42 | 18.07 | 18.07 | 00:00:00 | | 2009-10-05 | 4,504,300 | 18.08 | 18.14 | 17.82 | 18.06 | 00:00:00 | | 2009-10-06 | 4,201,300 | 18.18 | 18.54 | 18.10 | 18.38 | 00:00:00 | | 2009-10-07 | 4,635,000 | 18.37 | 18.85 | 18.14 | 18.82 | 00:00:00 | | 2009-10-08 | 5,533,800 | 18.71 | 19.39 | 18.50 | 19.35 | 00:00:00 | | 2009-10-09 | 3,204,300 | 19.30 | 19.45 | 19.18 | 19.45 | 00:00:00 | | 2009-10-12 | 3,158,000 | 19.49 | 19.56 | 19.19 | 19.35 | 00:00:00 | | 2009-10-13 | 3,127,100 | 19.36 | 19.55 | 19.09 | 19.24 | 00:00:00 | | 2009-10-14 | 3,663,200 | 19.39 | 19.82 | 19.39 | 19.80 | 00:00:00 | | 2009-10-15 | 4,084,600 | 19.69 | 19.90 | 19.53 | 19.82 | 00:00:00 | | 2009-10-16 | 3,911,800 | 19.77 | 19.82 | 19.58 | 19.76 | 00:00:00 | | 2009-10-19 | 3,467,800 | 20.00 | 20.00 | 19.58 | 19.78 | 00:00:00 | | 2009-10-20 | 2,696,700 | 19.71 | 19.82 | 19.60 | 19.66 | 00:00:00 | | 2009-10-21 | 3,254,700 | 19.56 | 19.88 | 19.51 | 19.65 | 00:00:00 | | 2009-10-22 | 2,193,900 | 19.55 | 19.92 | 19.36 | 19.88 | 00:00:00 | | 2009-10-23 | 2,532,400 | 19.83 | 19.87 | 19.35 | 19.46 | 00:00:00 | | 2009-10-26 | 4,667,800 | 18.89 | 19.39 | 18.80 | 19.12 | 00:00:00 | | 2009-10-27 | 3,282,200 | 18.60 | 18.93 | 18.52 | 18.80 | 00:00:00 | | 2009-10-28 | 3,570,500 | 18.97 | 18.99 | 18.55 | 18.59 | 00:00:00 | | 2009-10-29 | 2,744,500 | 18.56 | 19.02 | 18.51 | 18.96 | 00:00:00 | | 2009-10-30 | 3,211,200 | 18.77 | 18.96 | 18.31 | 18.34 | 00:00:00 | | 2009-11-02 | 3,165,400 | 18.30 | 18.61 | 18.17 | 18.54 | 00:00:00 | | 2009-11-03 | 2,720,300 | 18.50 | 18.58 | 18.12 | 18.33 | 00:00:00 | | 2009-11-04 | 2,126,300 | 18.42 | 18.49 | 18.15 | 18.19 | 00:00:00 | | 2009-11-05 | 2,439,600 | 18.34 | 18.73 | 18.10 | 18.72 | 00:00:00 | | 2009-11-06 | 2,064,200 | 18.70 | 18.98 | 18.63 | 18.94 | 00:00:00 | | 2009-11-09 | 1,513,100 | 19.07 | 19.42 | 18.87 | 19.42 | 00:00:00 | | 2009-11-10 | 2,128,600 | 19.40 | 19.47 | 19.28 | 19.34 | 00:00:00 | | 2009-11-11 | 1,705,100 | 19.47 | 19.65 | 19.35 | 19.54 | 00:00:00 | | 2009-11-12 | 1,931,100 | 19.49 | 19.74 | 19.31 | 19.36 | 00:00:00 | | 2009-11-13 | 1,428,700 | 19.36 | 19.75 | 19.35 | 19.61 | 00:00:00 | | 2009-11-16 | 3,665,700 | 19.73 | 20.62 | 19.67 | 20.51 | 00:00:00 | | 2009-11-17 | 2,533,600 | 20.45 | 20.71 | 20.33 | 20.68 | 00:00:00 | | 2009-11-18 | 2,334,500 | 20.63 | 20.79 | 20.46 | 20.77 | 00:00:00 | | 2009-11-19 | 3,073,900 | 20.63 | 20.80 | 20.21 | 20.40 | 00:00:00 | | 2009-11-20 | 2,055,000 | 20.36 | 20.53 | 20.30 | 20.38 | 00:00:00 | | 2009-11-23 | 2,733,000 | 20.48 | 20.75 | 20.48 | 20.65 | 00:00:00 | | 2009-11-24 | 2,248,700 | 20.61 | 20.76 | 20.46 | 20.76 | 00:00:00 | | 2009-11-25 | 2,772,000 | 20.73 | 20.77 | 20.42 | 20.49 | 00:00:00 | | 2009-11-27 | 1,013,900 | 20.10 | 20.50 | 20.06 | 20.39 | 00:00:00 | | 2009-11-30 | 3,128,700 | 20.42 | 20.49 | 20.17 | 20.30 | 00:00:00 | | 2009-12-01 | 2,181,300 | 20.52 | 20.74 | 20.40 | 20.67 | 00:00:00 | | 2009-12-02 | 1,728,700 | 20.65 | 20.83 | 20.01 | 20.65 | 00:00:00 | | 2009-12-03 | 2,234,000 | 20.60 | 20.66 | 20.16 | 20.21 | 00:00:00 | | 2009-12-04 | 3,225,500 | 20.35 | 20.57 | 20.04 | 20.22 | 00:00:00 | | 2009-12-07 | 1,987,000 | 20.14 | 20.55 | 20.10 | 20.48 | 00:00:00 | | 2009-12-08 | 3,434,900 | 20.20 | 20.41 | 19.78 | 19.90 | 00:00:00 | | 2009-12-09 | 3,551,900 | 19.74 | 19.91 | 19.57 | 19.73 | 00:00:00 | | 2009-12-10 | 2,642,600 | 19.75 | 20.06 | 19.75 | 19.87 | 00:00:00 | | 2009-12-11 | 3,713,900 | 20.00 | 20.76 | 19.88 | 20.62 | 00:00:00 | | 2009-12-14 | 3,133,900 | 20.67 | 21.08 | 20.67 | 21.05 | 00:00:00 | | 2009-12-15 | 3,494,500 | 20.96 | 21.08 | 20.76 | 20.97 | 00:00:00 | | 2009-12-16 | 3,243,800 | 21.14 | 21.15 | 20.73 | 20.75 | 00:00:00 | | 2009-12-17 | 2,453,200 | 20.58 | 20.65 | 20.15 | 20.15 | 00:00:00 | | 2009-12-18 | 2,716,000 | 20.21 | 20.48 | 20.19 | 20.43 | 00:00:00 | | 2009-12-21 | 1,992,400 | 20.57 | 20.74 | 20.36 | 20.57 | 00:00:00 | | 2009-12-22 | 1,593,600 | 20.64 | 20.68 | 20.42 | 20.57 | 00:00:00 | | 2009-12-23 | 1,965,000 | 20.57 | 20.90 | 20.44 | 20.83 | 00:00:00 | | 2009-12-24 | 2,063,800 | 20.83 | 21.72 | 20.67 | 21.59 | 00:00:00 | | 2009-12-28 | 3,339,900 | 21.88 | 22.26 | 21.67 | 21.93 | 00:00:00 | | 2009-12-29 | 4,192,600 | 22.35 | 22.59 | 21.95 | 22.50 | 00:00:00 | | 2009-12-30 | 3,056,000 | 22.54 | 22.76 | 22.00 | 22.65 | 00:00:00 | | 2009-12-31 | 2,331,600 | 22.59 | 22.83 | 22.26 | 22.62 | 00:00:00 | | 2010-01-04 | 3,018,000 | 22.69 | 22.93 | 22.60 | 22.66 | 00:00:00 | | 2010-01-05 | 8,338,900 | 22.75 | 22.84 | 21.40 | 22.34 | 00:00:00 | | 2010-01-06 | 6,686,400 | 22.34 | 22.75 | 21.68 | 21.81 | 00:00:00 | | 2010-01-07 | 4,860,100 | 21.84 | 22.22 | 21.80 | 21.91 | 00:00:00 | | 2010-01-08 | 3,654,100 | 21.91 | 22.17 | 21.87 | 22.00 | 00:00:00 | | 2010-01-11 | 2,343,400 | 21.96 | 22.17 | 21.54 | 22.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
