|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 2,329,300 | 12.83 | 12.93 | 12.80 | 12.90 | 00:00:00 | | 2010-12-23 | 2,804,000 | 12.88 | 12.93 | 12.64 | 12.69 | 00:00:00 | | 2010-12-27 | 12,781,000 | 11.97 | 12.00 | 11.43 | 11.80 | 00:00:00 | | 2010-12-28 | 8,359,700 | 11.87 | 12.00 | 11.73 | 11.83 | 00:00:00 | | 2010-12-29 | 4,627,100 | 11.90 | 11.94 | 11.66 | 11.77 | 00:00:00 | | 2010-12-30 | 3,351,200 | 11.77 | 11.83 | 11.68 | 11.79 | 00:00:00 | | 2010-12-31 | 3,577,300 | 11.77 | 11.94 | 11.68 | 11.91 | 00:00:00 | | 2011-01-03 | 8,481,500 | 12.15 | 12.84 | 11.91 | 12.49 | 00:00:00 | | 2011-01-04 | 5,579,900 | 12.52 | 12.59 | 12.30 | 12.30 | 00:00:00 | | 2011-01-05 | 4,604,000 | 12.25 | 12.68 | 12.25 | 12.59 | 00:00:00 | | 2011-01-06 | 3,260,900 | 12.58 | 12.75 | 12.50 | 12.59 | 00:00:00 | | 2011-01-07 | 6,935,500 | 12.62 | 12.79 | 12.31 | 12.78 | 00:00:00 | | 2011-01-10 | 4,962,600 | 12.74 | 12.74 | 12.40 | 12.66 | 00:00:00 | | 2011-01-11 | 6,536,100 | 12.69 | 12.79 | 12.47 | 12.75 | 00:00:00 | | 2011-01-12 | 4,136,000 | 12.81 | 12.81 | 12.59 | 12.63 | 00:00:00 | | 2011-01-13 | 4,216,000 | 12.64 | 12.64 | 12.39 | 12.53 | 00:00:00 | | 2011-01-14 | 3,458,600 | 12.50 | 12.81 | 12.49 | 12.81 | 00:00:00 | | 2011-01-18 | 5,740,100 | 12.83 | 13.15 | 12.81 | 13.12 | 00:00:00 | | 2011-01-19 | 3,840,100 | 13.13 | 13.15 | 12.94 | 13.06 | 00:00:00 | | 2011-01-20 | 6,359,300 | 13.00 | 13.28 | 12.95 | 13.21 | 00:00:00 | | 2011-01-21 | 6,526,900 | 13.55 | 13.79 | 13.51 | 13.78 | 00:00:00 | | 2011-01-24 | 6,765,900 | 13.75 | 13.78 | 13.06 | 13.21 | 00:00:00 | | 2011-01-25 | 6,572,100 | 13.25 | 13.40 | 12.77 | 13.07 | 00:00:00 | | 2011-01-26 | 4,862,600 | 13.10 | 13.16 | 12.85 | 13.07 | 00:00:00 | | 2011-01-27 | 4,744,100 | 13.14 | 13.24 | 12.89 | 13.11 | 00:00:00 | | 2011-01-28 | 10,742,700 | 13.11 | 13.11 | 12.40 | 12.50 | 00:00:00 | | 2011-01-31 | 5,547,900 | 12.55 | 12.72 | 12.40 | 12.52 | 00:00:00 | | 2011-02-01 | 4,158,000 | 12.60 | 12.74 | 12.46 | 12.67 | 00:00:00 | | 2011-02-02 | 3,158,600 | 12.65 | 12.87 | 12.61 | 12.82 | 00:00:00 | | 2011-02-03 | 3,870,200 | 12.83 | 12.94 | 12.74 | 12.75 | 00:00:00 | | 2011-02-04 | 2,757,800 | 12.84 | 12.86 | 12.67 | 12.82 | 00:00:00 | | 2011-02-07 | 2,084,500 | 12.87 | 12.98 | 12.76 | 12.80 | 00:00:00 | | 2011-02-08 | 4,927,000 | 12.80 | 12.90 | 12.72 | 12.77 | 00:00:00 | | 2011-02-09 | 5,617,600 | 12.75 | 13.30 | 12.71 | 13.23 | 00:00:00 | | 2011-02-10 | 3,349,800 | 13.20 | 13.24 | 12.94 | 13.14 | 00:00:00 | | 2011-02-11 | 3,322,300 | 13.17 | 13.30 | 12.96 | 13.25 | 00:00:00 | | 2011-02-14 | 3,281,600 | 13.26 | 13.44 | 13.09 | 13.20 | 00:00:00 | | 2011-02-15 | 10,271,700 | 13.14 | 13.94 | 13.13 | 13.93 | 00:00:00 | | 2011-02-16 | 7,508,400 | 13.96 | 14.29 | 13.78 | 14.07 | 00:00:00 | | 2011-02-17 | 7,194,200 | 14.09 | 14.73 | 14.08 | 14.22 | 00:00:00 | | 2011-02-18 | 4,179,200 | 14.25 | 14.55 | 14.20 | 14.54 | 00:00:00 | | 2011-02-22 | 6,546,400 | 14.36 | 14.77 | 14.08 | 14.15 | 00:00:00 | | 2011-02-23 | 4,265,900 | 14.17 | 14.49 | 14.03 | 14.18 | 00:00:00 | | 2011-02-24 | 13,198,200 | 14.49 | 15.47 | 14.49 | 14.91 | 00:00:00 | | 2011-02-25 | 4,534,600 | 14.94 | 15.20 | 14.85 | 15.18 | 00:00:00 | | 2011-02-28 | 4,748,600 | 15.20 | 15.25 | 14.86 | 15.19 | 00:00:00 | | 2011-03-01 | 6,858,400 | 15.15 | 15.21 | 14.57 | 14.72 | 00:00:00 | | 2011-03-02 | 4,343,700 | 14.71 | 14.78 | 14.47 | 14.57 | 00:00:00 | | 2011-03-03 | 3,956,100 | 14.72 | 14.79 | 14.49 | 14.70 | 00:00:00 | | 2011-03-04 | 4,307,100 | 14.69 | 14.80 | 14.31 | 14.47 | 00:00:00 | | 2011-03-07 | 4,466,800 | 14.54 | 14.78 | 14.47 | 14.62 | 00:00:00 | | 2011-03-08 | 5,767,200 | 14.54 | 15.20 | 14.51 | 15.02 | 00:00:00 | | 2011-03-09 | 6,158,600 | 14.96 | 15.22 | 14.90 | 15.19 | 00:00:00 | | 2011-03-10 | 14,676,400 | 15.85 | 16.44 | 15.58 | 15.84 | 00:00:00 | | 2011-03-11 | 7,069,500 | 15.60 | 16.08 | 15.59 | 15.82 | 00:00:00 | | 2011-03-14 | 8,239,400 | 15.69 | 16.24 | 15.61 | 16.06 | 00:00:00 | | 2011-03-15 | 4,989,100 | 15.65 | 16.05 | 15.51 | 15.91 | 00:00:00 | | 2011-03-16 | 7,588,000 | 15.90 | 16.10 | 15.61 | 15.82 | 00:00:00 | | 2011-03-17 | 5,102,100 | 15.96 | 16.09 | 15.79 | 15.89 | 00:00:00 | | 2011-03-18 | 6,443,000 | 16.03 | 16.11 | 15.91 | 16.07 | 00:00:00 | | 2011-03-21 | 7,099,800 | 16.20 | 16.40 | 16.13 | 16.23 | 00:00:00 | | 2011-03-22 | 4,814,500 | 16.21 | 16.32 | 16.05 | 16.11 | 00:00:00 | | 2011-03-23 | 3,549,700 | 16.06 | 16.29 | 15.79 | 16.26 | 00:00:00 | | 2011-03-24 | 3,418,200 | 16.31 | 16.52 | 16.26 | 16.47 | 00:00:00 | | 2011-03-25 | 2,371,100 | 16.50 | 16.61 | 16.30 | 16.56 | 00:00:00 | | 2011-03-28 | 3,089,300 | 16.60 | 16.74 | 16.54 | 16.65 | 00:00:00 | | 2011-03-29 | 3,189,400 | 16.64 | 16.92 | 16.61 | 16.80 | 00:00:00 | | 2011-03-30 | 4,238,800 | 16.84 | 16.99 | 16.74 | 16.76 | 00:00:00 | | 2011-03-31 | 4,163,400 | 16.72 | 16.94 | 16.69 | 16.74 | 00:00:00 | | 2011-04-01 | 7,016,200 | 16.88 | 17.76 | 16.88 | 17.44 | 00:00:00 | | 2011-04-04 | 8,531,400 | 17.43 | 17.97 | 17.36 | 17.67 | 00:00:00 | | 2011-04-05 | 5,556,600 | 17.45 | 17.99 | 17.45 | 17.79 | 00:00:00 | | 2011-04-06 | 9,002,400 | 17.79 | 17.80 | 17.42 | 17.52 | 00:00:00 | | 2011-04-07 | 8,042,700 | 17.44 | 18.00 | 17.40 | 17.97 | 00:00:00 | | 2011-04-08 | 5,750,000 | 17.85 | 18.00 | 17.27 | 17.42 | 00:00:00 | | 2011-04-11 | 5,137,700 | 17.39 | 17.66 | 17.33 | 17.40 | 00:00:00 | | 2011-04-12 | 6,110,700 | 17.21 | 17.52 | 17.14 | 17.31 | 00:00:00 | | 2011-04-13 | 5,074,600 | 17.39 | 17.85 | 17.39 | 17.61 | 00:00:00 | | 2011-04-14 | 3,695,800 | 17.49 | 17.78 | 17.46 | 17.60 | 00:00:00 | | 2011-04-15 | 3,529,600 | 17.53 | 17.75 | 17.50 | 17.66 | 00:00:00 | | 2011-04-18 | 3,402,800 | 17.50 | 17.69 | 17.39 | 17.67 | 00:00:00 | | 2011-04-19 | 2,601,000 | 17.73 | 17.87 | 17.49 | 17.69 | 00:00:00 | | 2011-04-20 | 3,538,100 | 17.86 | 17.93 | 17.71 | 17.83 | 00:00:00 | | 2011-04-21 | 3,607,800 | 17.81 | 17.99 | 17.62 | 17.65 | 00:00:00 | | 2011-04-25 | 4,053,600 | 17.67 | 17.90 | 17.67 | 17.88 | 00:00:00 | | 2011-04-26 | 2,947,700 | 17.97 | 17.97 | 17.71 | 17.81 | 00:00:00 | | 2011-04-27 | 7,445,600 | 17.75 | 17.75 | 17.19 | 17.51 | 00:00:00 | | 2011-04-28 | 4,385,200 | 17.56 | 17.83 | 17.46 | 17.60 | 00:00:00 | | 2011-04-29 | 3,500,000 | 17.68 | 17.73 | 17.28 | 17.29 | 00:00:00 | | 2011-05-02 | 5,496,000 | 17.44 | 17.75 | 17.40 | 17.48 | 00:00:00 | | 2011-05-03 | 3,915,500 | 17.40 | 17.47 | 17.15 | 17.24 | 00:00:00 | | 2011-05-04 | 4,746,500 | 17.24 | 17.44 | 16.89 | 16.97 | 00:00:00 | | 2011-05-05 | 6,278,500 | 16.95 | 17.27 | 16.67 | 17.20 | 00:00:00 | | 2011-05-06 | 4,268,500 | 17.33 | 17.53 | 17.21 | 17.24 | 00:00:00 | | 2011-05-09 | 17,938,000 | 17.20 | 17.30 | 15.62 | 15.93 | 00:00:00 | | 2011-05-10 | 14,412,000 | 15.85 | 15.92 | 15.20 | 15.64 | 00:00:00 | | 2011-05-11 | 5,567,900 | 15.65 | 16.14 | 15.58 | 15.86 | 00:00:00 | | 2011-05-12 | 8,300,000 | 15.80 | 15.96 | 15.36 | 15.96 | 00:00:00 | | 2011-05-13 | 3,442,100 | 15.89 | 16.09 | 15.76 | 15.82 | 00:00:00 | | 2011-05-16 | 3,709,300 | 15.80 | 16.03 | 15.74 | 15.87 | 00:00:00 | | 2011-05-17 | 4,537,700 | 15.74 | 16.05 | 15.64 | 16.05 | 00:00:00 | | 2011-05-18 | 5,876,000 | 16.05 | 16.59 | 15.91 | 16.49 | 00:00:00 | | 2011-05-19 | 2,677,800 | 16.61 | 16.61 | 16.25 | 16.36 | 00:00:00 | | 2011-05-20 | 2,477,800 | 16.28 | 16.51 | 16.24 | 16.33 | 00:00:00 | | 2011-05-23 | 5,115,500 | 16.18 | 16.35 | 15.64 | 16.26 | 00:00:00 | | 2011-05-24 | 5,171,700 | 16.24 | 16.81 | 16.05 | 16.61 | 00:00:00 | | 2011-05-25 | 5,382,100 | 16.48 | 16.51 | 15.91 | 15.93 | 00:00:00 | | 2011-05-26 | 4,858,400 | 15.92 | 16.05 | 15.83 | 15.90 | 00:00:00 | | 2011-05-27 | 2,756,800 | 15.91 | 16.04 | 15.85 | 15.97 | 00:00:00 | | 2011-05-31 | 2,760,900 | 16.07 | 16.20 | 15.95 | 16.20 | 00:00:00 | | 2011-06-01 | 4,857,700 | 16.19 | 16.28 | 16.01 | 16.23 | 00:00:00 | | 2011-06-02 | 3,394,700 | 16.22 | 16.32 | 16.06 | 16.15 | 00:00:00 | | 2011-06-03 | 2,976,100 | 16.01 | 16.42 | 15.98 | 16.11 | 00:00:00 | | 2011-06-06 | 2,417,600 | 16.05 | 16.15 | 15.83 | 15.89 | 00:00:00 | | 2011-06-07 | 2,886,700 | 15.96 | 16.14 | 15.90 | 15.93 | 00:00:00 | | 2011-06-08 | 3,960,400 | 15.83 | 15.93 | 15.49 | 15.59 | 00:00:00 | | 2011-06-09 | 2,027,600 | 15.61 | 15.85 | 15.61 | 15.77 | 00:00:00 | | 2011-06-10 | 3,457,400 | 15.70 | 15.79 | 15.37 | 15.39 | 00:00:00 | | 2011-06-13 | 1,990,100 | 15.44 | 15.51 | 15.25 | 15.39 | 00:00:00 | | 2011-06-14 | 3,011,000 | 15.51 | 15.81 | 15.49 | 15.78 | 00:00:00 | | 2011-06-15 | 3,349,200 | 15.69 | 15.86 | 15.35 | 15.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
