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
2012-11-19	1,809,100	17.98	18.15	17.89	18.03	00:00:00
2012-11-20	1,864,700	18.04	18.20	17.89	17.97	00:00:00
2012-11-21	1,059,200	17.95	18.04	17.88	17.98	00:00:00
2012-11-23	722,400	18.05	18.24	17.96	18.23	00:00:00
2012-11-26	1,518,800	18.20	18.30	18.04	18.09	00:00:00
2012-11-27	1,650,500	18.12	18.25	18.06	18.12	00:00:00
2012-11-28	1,938,700	18.04	18.12	17.89	18.09	00:00:00
2012-11-29	1,575,300	18.15	18.25	18.03	18.16	00:00:00
2012-11-30	4,344,900	18.18	18.21	17.92	18.03	00:00:00
2012-12-03	1,966,000	18.12	18.15	17.93	17.96	00:00:00
2012-12-04	2,252,300	17.92	18.03	17.73	17.85	00:00:00
2012-12-05	3,563,400	17.86	17.87	17.41	17.57	00:00:00
2012-12-06	6,693,700	17.59	18.40	17.59	18.26	00:00:00
2012-12-07	2,858,400	18.22	18.65	18.20	18.59	00:00:00
2012-12-10	2,292,400	18.61	18.65	18.38	18.45	00:00:00
2012-12-11	2,197,600	18.50	18.59	18.30	18.39	00:00:00
2012-12-12	2,632,400	18.44	18.89	18.44	18.70	00:00:00
2012-12-13	2,999,200	18.60	18.84	18.50	18.68	00:00:00
2012-12-14	2,268,100	18.66	18.78	18.57	18.60	00:00:00
2012-12-17	2,618,200	18.68	19.06	18.64	19.06	00:00:00
2012-12-18	6,638,700	19.12	19.32	19.05	19.19	00:00:00
2012-12-19	5,357,100	19.12	19.33	18.95	19.04	00:00:00
2012-12-20	4,612,700	19.06	19.22	18.82	18.95	00:00:00
2012-12-21	5,643,600	18.90	19.01	18.64	18.64	00:00:00
2012-12-24	1,881,100	18.68	18.80	18.44	18.61	00:00:00
2012-12-26	2,611,600	18.59	18.66	18.20	18.31	00:00:00
2012-12-27	2,693,400	18.35	18.50	18.23	18.47	00:00:00
2012-12-28	2,926,700	18.35	18.39	18.19	18.24	00:00:00
2012-12-31	2,878,600	18.21	18.59	18.16	18.57	00:00:00
2013-01-02	4,512,900	18.86	19.11	18.86	19.06	00:00:00
2013-01-03	4,968,400	19.08	19.32	19.04	19.14	00:00:00
2013-01-04	2,330,400	19.20	19.25	19.08	19.25	00:00:00
2013-01-07	1,759,600	19.19	19.26	19.04	19.19	00:00:00
2013-01-08	3,883,000	19.11	19.25	19.05	19.06	00:00:00
2013-01-09	2,400,600	19.11	19.59	19.07	19.46	00:00:00
2013-01-10	4,806,300	19.51	19.88	19.50	19.80	00:00:00
2013-01-11	4,589,100	19.82	20.06	19.68	19.98	00:00:00
2013-01-14	4,692,300	19.82	19.82	19.18	19.41	00:00:00
2013-01-15	3,273,400	19.30	19.39	19.26	19.28	00:00:00
2013-01-16	1,818,300	19.19	19.40	19.19	19.39	00:00:00
2013-01-17	8,763,700	19.50	20.57	19.38	20.34	00:00:00
2013-01-18	4,109,300	20.30	20.60	20.15	20.56	00:00:00
2013-01-22	5,151,700	20.60	20.91	20.47	20.89	00:00:00
2013-01-25	8,532,400	21.81	22.34	21.71	22.33	00:00:00
2013-02-07	3,287,100	24.00	24.10	23.66	24.09	00:00:00
2013-02-08	2,391,900	24.07	24.43	24.03	24.40	00:00:00
2013-02-12	3,952,400	24.45	24.84	24.40	24.74	00:00:00
2013-02-13	3,523,600	24.84	25.04	24.72	24.84	00:00:00
2013-02-14	2,320,300	24.77	24.93	24.73	24.86	00:00:00
2013-02-15	3,879,100	24.90	25.23	24.87	25.10	00:00:00
2013-02-20	3,699,500	25.00	25.06	24.44	24.45	00:00:00
2013-02-21	4,899,000	24.50	24.66	24.17	24.54	00:00:00
2013-02-22	3,401,500	24.64	24.85	24.44	24.66	00:00:00
2013-02-28	2,681,000	24.90	25.00	24.79	24.86	00:00:00
2013-03-01	4,195,100	24.83	24.95	24.57	24.78	00:00:00
2013-03-04	4,512,300	24.74	25.50	24.66	25.44	00:00:00
2013-03-11	5,300,100	27.13	27.39	27.02	27.34	00:00:00
2013-03-14	4,324,900	27.92	28.09	27.72	27.93	00:00:00
2013-03-15	4,472,100	27.82	27.88	27.42	27.51	00:00:00
2013-03-19	3,339,900	27.68	27.84	27.44	27.60	00:00:00
2013-03-20	4,316,800	27.71	27.94	27.56	27.83	00:00:00
2013-03-21	4,451,400	27.78	28.09	27.78	27.90	00:00:00
2013-03-22	5,485,900	27.90	28.34	27.74	28.32	00:00:00
2013-03-25	3,196,900	28.36	28.67	28.29	28.46	00:00:00
2013-03-27	3,606,600	28.81	29.18	28.74	29.16	00:00:00
2013-04-01	2,971,900	29.46	29.68	29.17	29.27	00:00:00
2013-04-02	3,119,500	29.42	29.50	29.20	29.24	00:00:00
2013-04-03	3,578,300	29.35	29.39	28.71	28.73	00:00:00
2013-04-04	4,646,200	28.74	28.90	28.36	28.43	00:00:00
2013-04-05	3,038,000	28.18	28.32	27.82	28.28	00:00:00
2013-04-09	2,096,000	28.34	28.50	28.16	28.30	00:00:00
2013-04-10	3,055,900	28.54	29.05	28.44	28.95	00:00:00
2013-04-11	2,391,500	28.85	29.10	28.73	28.76	00:00:00
2013-04-12	1,574,200	28.67	28.89	28.51	28.58	00:00:00
2013-04-16	2,659,700	27.54	27.72	27.30	27.65	00:00:00
2013-04-17	5,905,600	27.43	27.49	26.67	26.70	00:00:00
2013-04-18	5,374,700	26.74	27.17	26.58	26.90	00:00:00
2013-04-19	3,514,300	26.93	27.82	26.87	27.74	00:00:00
2013-04-25	3,867,000	28.17	28.37	27.87	28.03	00:00:00
2013-04-26	6,067,800	26.95	28.96	26.95	28.66	00:00:00
2013-04-29	2,506,100	28.57	28.67	27.93	27.95	00:00:00
2013-04-30	2,044,300	27.86	28.21	27.71	27.74	00:00:00
2013-05-01	3,062,700	27.62	28.02	27.41	27.93	00:00:00
2013-05-06	1,770,200	28.56	28.62	28.32	28.46	00:00:00
2013-05-07	4,319,900	28.48	28.57	27.95	27.96	00:00:00
2013-05-08	4,091,300	27.85	27.86	27.28	27.70	00:00:00
2013-05-16	3,236,400	28.62	29.20	28.60	28.83	00:00:00
2013-05-17	3,693,000	28.85	29.64	28.82	29.64	00:00:00
2013-05-28	1,844,900	29.38	29.81	29.38	29.68	00:00:00
2013-05-29	1,496,500	29.51	29.78	29.44	29.59	00:00:00
2013-05-30	1,524,800	29.63	29.99	29.56	29.68	00:00:00
2013-05-31	2,601,700	29.62	30.19	29.27	29.27	00:00:00
2013-06-04	2,973,700	28.94	29.04	28.23	28.80	00:00:00
2013-06-05	2,094,100	28.71	28.83	28.16	28.30	00:00:00
2013-06-06	1,988,400	28.23	29.13	28.15	29.13	00:00:00
2013-06-07	2,070,600	29.37	29.94	29.29	29.84	00:00:00
2013-06-11	2,306,600	29.71	29.76	29.27	29.40	00:00:00
2013-06-12	2,735,700	29.52	29.52	28.78	28.83	00:00:00
2013-06-17	2,647,800	28.84	29.16	28.67	28.87	00:00:00
2013-06-25	1,983,200	27.69	28.04	27.65	27.89	00:00:00
2013-06-26	1,964,800	28.18	28.56	28.00	28.36	00:00:00
2013-07-01	2,329,400	27.87	28.46	27.87	28.14	00:00:00
2013-07-11	1,987,600	30.00	30.00	29.66	29.94	00:00:00
2013-07-12	5,796,000	29.93	31.66	29.69	30.63	00:00:00
2013-07-16	2,531,000	30.25	30.48	29.81	29.82	00:00:00
2013-07-17	3,664,600	29.95	30.51	29.94	30.44	00:00:00
2013-07-22	1,530,600	30.80	31.09	30.46	30.92	00:00:00
2013-07-30	2,914,200	30.66	31.23	30.50	31.23	00:00:00
2013-07-31	3,097,800	31.25	31.75	31.13	31.43	00:00:00
2013-08-12	884,400	31.21	31.51	31.10	31.39	00:00:00
2013-08-13	921,000	31.39	31.48	31.25	31.34	00:00:00
2013-08-14	1,203,500	31.34	31.41	30.90	30.92	00:00:00
2013-08-19	1,428,200	29.53	29.59	28.91	28.91	00:00:00
2013-08-20	2,253,000	28.93	29.02	28.70	28.94	00:00:00
2013-08-21	1,353,400	28.89	29.01	28.63	28.66	00:00:00
2013-08-26	1,252,900	29.02	29.37	28.90	29.00	00:00:00
2013-08-30	1,018,100	28.25	28.30	27.82	27.91	00:00:00
2013-09-03	2,374,500	28.27	28.49	27.69	27.88	00:00:00
2013-09-06	2,497,100	26.94	27.14	26.86	26.91	00:00:00
2013-09-09	1,556,000	26.95	27.21	26.88	27.07	00:00:00
2013-09-12	1,108,300	27.09	27.42	27.02	27.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>