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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	5,246,900	15.20	15.30	14.77	14.89	00:00:00
2011-12-06	4,594,700	14.90	15.63	14.77	15.13	00:00:00
2011-12-07	5,106,500	15.10	15.66	15.10	15.57	00:00:00
2011-12-08	4,668,600	15.55	15.67	15.31	15.57	00:00:00
2011-12-09	2,956,500	15.66	15.98	15.57	15.92	00:00:00
2011-12-12	3,217,800	15.79	15.87	15.55	15.85	00:00:00
2011-12-13	2,448,600	15.95	16.00	15.61	15.72	00:00:00
2011-12-14	3,991,500	15.70	15.74	15.31	15.37	00:00:00
2011-12-15	2,349,900	15.53	15.55	15.28	15.36	00:00:00
2011-12-16	5,263,900	15.48	15.50	15.14	15.36	00:00:00
2011-12-19	2,267,400	15.50	15.50	15.11	15.17	00:00:00
2011-12-20	3,223,400	15.14	15.46	15.05	15.38	00:00:00
2011-12-21	2,036,900	15.42	15.63	15.40	15.59	00:00:00
2011-12-22	2,760,600	15.68	16.00	15.65	15.90	00:00:00
2011-12-23	1,839,300	15.97	16.10	15.90	16.08	00:00:00
2011-12-27	2,409,400	16.06	16.18	15.98	16.00	00:00:00
2011-12-28	1,784,300	16.01	16.05	15.84	15.87	00:00:00
2011-12-29	3,647,500	15.87	16.33	15.79	16.27	00:00:00
2011-12-30	3,266,400	16.23	16.64	16.15	16.33	00:00:00
2012-01-03	2,389,900	16.65	16.93	16.23	16.24	00:00:00
2012-01-04	2,694,200	16.25	16.34	16.00	16.13	00:00:00
2012-01-05	2,685,700	15.99	16.35	15.99	16.24	00:00:00
2012-01-06	1,632,500	16.22	16.32	16.14	16.26	00:00:00
2012-01-09	1,312,600	16.29	16.35	16.10	16.26	00:00:00
2012-01-10	2,100,000	16.42	16.42	16.24	16.25	00:00:00
2012-01-11	1,324,900	16.22	16.41	16.22	16.36	00:00:00
2012-01-12	1,248,300	16.40	16.44	16.23	16.39	00:00:00
2012-01-13	1,459,200	16.28	16.45	16.21	16.40	00:00:00
2012-01-17	2,633,000	16.60	16.64	16.11	16.21	00:00:00
2012-01-18	2,836,800	16.24	16.36	16.09	16.25	00:00:00
2012-01-19	1,794,000	16.30	16.35	16.21	16.25	00:00:00
2012-01-20	2,111,300	16.29	16.51	16.24	16.49	00:00:00
2012-01-23	3,389,100	16.49	17.00	16.48	16.92	00:00:00
2012-01-24	4,589,000	16.84	17.00	16.82	16.87	00:00:00
2012-01-25	3,288,500	16.87	17.03	16.68	16.90	00:00:00
2012-01-26	2,408,900	16.97	17.09	16.82	16.92	00:00:00
2012-01-27	1,866,600	16.88	16.97	16.61	16.77	00:00:00
2012-01-30	2,313,100	16.67	16.69	16.51	16.58	00:00:00
2012-01-31	3,271,800	16.64	16.78	16.30	16.36	00:00:00
2012-02-01	3,919,100	16.50	17.18	16.44	17.00	00:00:00
2012-02-02	2,070,400	17.04	17.04	16.79	16.83	00:00:00
2012-02-03	2,340,700	17.02	17.46	17.00	17.20	00:00:00
2012-02-06	1,496,100	17.17	17.19	17.05	17.19	00:00:00
2012-02-07	2,047,500	17.20	17.27	17.13	17.14	00:00:00
2012-02-08	2,277,800	17.15	17.26	16.96	17.16	00:00:00
2012-02-09	2,808,300	17.17	17.18	16.96	17.02	00:00:00
2012-02-10	2,349,400	16.91	16.98	16.78	16.80	00:00:00
2012-02-13	4,489,300	16.66	16.66	16.15	16.43	00:00:00
2012-02-14	2,593,100	16.32	16.42	16.14	16.21	00:00:00
2012-02-15	2,040,000	16.26	16.32	16.03	16.11	00:00:00
2012-02-16	2,307,300	16.14	16.38	16.13	16.25	00:00:00
2012-02-17	2,702,000	16.31	16.43	16.03	16.20	00:00:00
2012-02-21	2,291,600	16.33	16.44	16.21	16.28	00:00:00
2012-02-22	1,728,900	16.28	16.39	16.05	16.19	00:00:00
2012-02-23	1,530,200	16.13	16.22	15.98	16.12	00:00:00
2012-02-24	1,782,600	16.36	16.48	16.26	16.38	00:00:00
2012-02-27	4,877,400	16.31	16.59	16.20	16.48	00:00:00
2012-02-28	2,169,100	16.48	16.72	16.42	16.53	00:00:00
2012-02-29	2,569,900	16.52	16.57	16.24	16.30	00:00:00
2012-03-01	2,154,400	16.30	16.51	16.27	16.44	00:00:00
2012-03-02	1,602,400	16.42	16.49	16.25	16.32	00:00:00
2012-03-05	1,438,000	16.28	16.31	16.11	16.20	00:00:00
2012-03-06	1,613,300	16.10	16.18	15.93	15.99	00:00:00
2012-03-07	3,901,400	16.00	16.05	15.70	15.87	00:00:00
2012-03-08	7,975,000	15.15	16.07	14.91	15.97	00:00:00
2012-03-09	2,814,200	15.91	16.05	15.76	15.90	00:00:00
2012-03-12	2,533,100	15.91	16.31	15.87	16.25	00:00:00
2012-03-13	2,864,400	16.37	16.63	16.18	16.61	00:00:00
2012-03-14	2,364,800	16.62	16.75	16.49	16.50	00:00:00
2012-03-15	2,464,200	16.47	16.75	16.43	16.74	00:00:00
2012-03-16	3,104,300	16.79	16.96	16.76	16.91	00:00:00
2012-03-19	1,993,000	16.85	17.02	16.84	16.91	00:00:00
2012-03-20	2,969,800	16.85	17.16	16.80	17.15	00:00:00
2012-03-21	2,781,300	17.14	17.14	16.81	16.90	00:00:00
2012-03-22	1,853,900	16.79	16.93	16.75	16.88	00:00:00
2012-03-23	1,838,000	16.84	16.85	16.64	16.80	00:00:00
2012-03-26	3,526,900	16.92	17.17	16.84	17.12	00:00:00
2012-03-27	4,279,400	17.02	17.13	16.95	16.99	00:00:00
2012-03-28	3,211,000	16.98	17.07	16.75	16.82	00:00:00
2012-03-29	2,723,600	16.74	16.78	16.55	16.70	00:00:00
2012-03-30	3,322,400	16.76	16.77	16.46	16.47	00:00:00
2012-04-02	2,941,700	16.43	16.84	16.41	16.68	00:00:00
2012-04-03	4,569,900	16.67	17.15	16.61	17.12	00:00:00
2012-04-04	3,190,100	17.03	17.11	16.91	16.99	00:00:00
2012-04-05	2,433,000	16.94	17.07	16.87	17.03	00:00:00
2012-04-09	1,838,800	16.84	16.84	16.66	16.76	00:00:00
2012-04-10	4,174,600	16.89	17.04	16.59	16.66	00:00:00
2012-04-11	2,236,000	16.80	16.88	16.67	16.81	00:00:00
2012-04-12	2,183,600	16.81	17.00	16.72	16.99	00:00:00
2012-04-13	5,859,700	16.95	17.12	16.85	16.88	00:00:00
2012-04-16	2,241,800	16.93	16.95	16.58	16.70	00:00:00
2012-04-17	1,729,300	16.81	16.94	16.68	16.92	00:00:00
2012-04-18	2,504,300	16.84	17.02	16.79	16.99	00:00:00
2012-04-19	3,265,000	17.05	17.10	16.83	16.88	00:00:00
2012-04-20	3,181,300	16.95	16.97	16.69	16.80	00:00:00
2012-04-23	2,628,000	16.65	16.70	16.34	16.47	00:00:00
2012-04-24	1,712,300	16.49	16.61	16.37	16.59	00:00:00
2012-04-25	2,646,500	16.78	16.90	16.59	16.74	00:00:00
2012-04-26	16,719,800	14.42	15.17	14.35	14.95	00:00:00
2012-04-27	5,892,800	14.95	15.00	14.82	14.96	00:00:00
2012-04-30	7,239,300	14.96	15.05	14.66	14.70	00:00:00
2012-05-01	6,618,900	14.73	14.75	14.55	14.66	00:00:00
2012-05-02	4,412,900	14.57	14.73	14.56	14.60	00:00:00
2012-05-03	3,535,500	14.62	14.70	14.54	14.61	00:00:00
2012-05-04	3,958,000	14.57	14.65	14.45	14.54	00:00:00
2012-05-07	3,422,000	14.50	14.56	14.46	14.48	00:00:00
2012-05-08	4,379,600	14.40	14.55	14.37	14.47	00:00:00
2012-05-09	4,866,000	14.35	14.59	14.35	14.52	00:00:00
2012-05-10	4,007,700	14.54	14.65	14.46	14.58	00:00:00
2012-05-11	4,837,200	14.49	14.61	14.42	14.57	00:00:00
2012-05-14	4,435,700	14.46	14.67	14.42	14.59	00:00:00
2012-05-15	4,968,100	14.53	14.61	14.47	14.59	00:00:00
2012-05-16	7,437,200	14.62	14.87	14.57	14.69	00:00:00
2012-05-17	3,247,400	14.67	14.68	14.48	14.48	00:00:00
2012-05-18	2,931,600	14.49	14.58	14.48	14.52	00:00:00
2012-05-21	2,278,500	14.52	14.81	14.52	14.78	00:00:00
2012-05-22	2,276,000	14.83	14.89	14.64	14.73	00:00:00
2012-05-23	2,500,000	14.63	15.04	14.62	15.03	00:00:00
2012-05-24	10,505,300	15.07	15.12	14.91	14.99	00:00:00
2012-05-25	12,465,800	15.03	15.29	15.03	15.19	00:00:00
2012-05-29	6,320,100	15.27	15.41	15.19	15.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>