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
2013-09-12	1,108,300	27.09	27.42	27.02	27.05	00:00:00
2013-09-13	776,200	27.05	27.31	26.98	27.24	00:00:00
2013-09-17	1,734,400	27.17	27.41	27.09	27.40	00:00:00
2013-09-18	3,027,700	27.35	28.01	27.35	27.93	00:00:00
2013-09-24	1,903,400	26.96	27.09	26.68	26.98	00:00:00
2013-09-25	1,449,500	26.96	27.04	26.66	26.75	00:00:00
2013-09-26	5,604,300	26.76	26.78	26.00	26.05	00:00:00
2013-09-27	8,296,500	25.98	26.38	25.98	26.36	00:00:00
2013-09-30	6,490,900	26.10	27.10	25.98	26.66	00:00:00
2013-10-03	3,461,800	27.81	28.05	27.55	27.94	00:00:00
2013-10-04	5,645,200	28.08	29.32	27.89	28.51	00:00:00
2013-10-07	3,517,200	28.22	28.32	27.75	27.77	00:00:00
2013-10-10	2,095,800	27.37	27.94	27.37	27.83	00:00:00
2013-10-11	1,564,500	27.83	28.04	27.66	27.73	00:00:00
2013-10-14	2,842,400	27.61	27.76	27.24	27.73	00:00:00
2013-10-17	2,240,700	28.72	29.11	28.53	29.08	00:00:00
2013-10-18	2,362,200	29.27	29.37	29.06	29.25	00:00:00
2013-11-11	1,085,100	27.93	28.18	27.70	27.80	00:00:00
2013-11-14	1,207,300	28.08	28.25	27.93	28.17	00:00:00
2013-11-15	2,411,300	28.12	28.53	27.91	28.50	00:00:00
2013-11-18	1,254,200	28.60	28.66	28.21	28.31	00:00:00
2013-11-25	1,399,400	28.81	28.90	28.21	28.26	00:00:00
2013-11-26	1,642,300	28.24	28.51	27.94	28.00	00:00:00
2013-11-27	919,500	28.01	28.29	27.88	28.11	00:00:00
2013-12-06	1,928,900	28.78	29.12	28.69	29.01	00:00:00
2013-12-10	2,602,700	28.94	29.19	28.73	28.80	00:00:00
2013-12-11	8,845,900	28.36	29.70	27.19	28.01	00:00:00
2013-12-12	3,484,500	27.94	28.33	27.79	28.15	00:00:00
2013-12-13	1,950,000	28.13	28.44	27.86	28.04	00:00:00
2013-12-23	1,368,300	28.91	28.95	28.40	28.83	00:00:00
2013-12-24	413,700	28.90	28.98	28.58	28.74	00:00:00
2013-12-26	780,400	28.84	28.96	28.74	28.94	00:00:00
2013-12-27	1,069,800	28.96	28.97	28.41	28.52	00:00:00
2013-12-30	1,934,900	28.52	29.20	28.37	29.09	00:00:00
2014-01-03	1,653,400	29.50	29.65	29.11	29.28	00:00:00
2014-01-09	5,053,300	30.23	30.50	29.79	30.03	00:00:00
2014-01-10	2,382,100	30.28	30.47	29.94	30.30	00:00:00
2014-01-13	3,118,600	30.15	30.17	29.37	29.41	00:00:00
2014-01-14	2,291,000	29.51	29.75	29.30	29.61	00:00:00
2014-01-15	2,079,800	29.65	29.74	29.20	29.32	00:00:00
2014-01-16	3,619,700	29.25	29.31	28.52	28.81	00:00:00
2014-01-17	2,988,700	28.82	29.26	28.66	29.03	00:00:00
2014-01-21	1,844,500	29.36	29.36	28.60	28.78	00:00:00
2014-01-22	1,971,700	28.83	29.34	28.65	29.34	00:00:00
2014-01-23	2,850,300	29.15	29.30	28.78	29.00	00:00:00
2014-01-24	2,884,800	28.87	28.94	27.93	28.08	00:00:00
2014-01-27	4,683,600	28.19	29.50	28.19	29.27	00:00:00
2014-01-30	3,219,400	29.31	30.22	29.02	30.12	00:00:00
2014-02-03	4,276,900	30.35	30.41	29.10	29.32	00:00:00
2014-02-04	3,818,900	29.48	30.08	29.08	29.62	00:00:00
2014-02-05	2,362,100	29.34	29.47	29.10	29.25	00:00:00
2014-02-18	1,672,300	31.08	31.19	30.74	30.97	00:00:00
2014-02-25	4,664,400	31.50	32.20	31.50	32.19	00:00:00
2014-02-26	2,221,900	32.27	32.42	31.66	31.71	00:00:00
2014-03-04	4,349,300	32.25	32.25	31.30	31.57	00:00:00
2014-03-05	5,270,500	31.64	31.73	30.97	31.13	00:00:00
2014-03-10	2,761,700	30.38	30.57	30.18	30.54	00:00:00
2014-03-17	1,686,900	29.50	30.11	29.46	29.84	00:00:00
2014-04-01	2,663,800	30.40	30.98	30.26	30.87	00:00:00
2014-04-02	2,533,100	30.85	31.22	30.71	30.90	00:00:00
2014-04-03	3,990,800	30.97	30.97	29.68	29.97	00:00:00
2014-04-15	3,695,300	27.97	28.28	27.37	28.16	00:00:00
2014-04-16	2,026,800	28.33	28.48	28.20	28.33	00:00:00
2014-04-21	2,935,800	28.10	28.58	27.78	28.54	00:00:00
2014-04-22	1,616,000	28.55	28.65	28.28	28.34	00:00:00
2014-04-25	2,832,600	27.85	27.96	27.42	27.63	00:00:00
2014-04-28	3,189,000	27.86	27.88	26.99	27.40	00:00:00
2014-04-30	2,371,000	27.90	28.49	27.82	28.42	00:00:00
2014-05-01	3,180,700	28.44	29.16	28.31	28.81	00:00:00
2014-05-02	1,526,700	28.85	29.13	28.65	28.92	00:00:00
2014-05-08	1,942,100	27.71	28.17	27.58	27.75	00:00:00
2014-05-09	1,681,400	27.81	27.96	27.50	27.95	00:00:00
2014-05-12	1,740,900	28.00	28.51	27.98	28.26	00:00:00
2014-05-19	1,903,400	28.15	28.69	28.15	28.65	00:00:00
2014-05-20	2,033,000	28.56	28.63	28.24	28.38	00:00:00
2014-05-21	2,241,300	28.43	29.08	28.37	29.07	00:00:00
2014-05-22	2,345,900	29.27	29.34	29.04	29.25	00:00:00
2014-05-23	1,982,700	29.28	29.41	29.06	29.38	00:00:00
2014-05-27	1,497,200	29.45	29.59	29.23	29.47	00:00:00
2014-06-09	3,389,700	30.28	30.64	30.26	30.60	00:00:00
2014-06-16	3,133,300	32.45	33.19	32.40	33.15	00:00:00
2014-06-17	2,442,600	33.11	33.52	33.10	33.39	00:00:00
2014-06-18	2,581,700	33.33	33.65	33.06	33.45	00:00:00
2014-06-23	1,995,000	33.32	33.58	33.10	33.21	00:00:00
2014-06-26	1,588,800	33.32	33.40	32.96	33.31	00:00:00
2014-06-30	2,043,100	33.39	33.58	33.17	33.52	00:00:00
2014-07-07	2,025,800	33.13	33.25	32.80	32.90	00:00:00
2014-07-15	1,767,000	32.91	32.92	32.64	32.72	00:00:00
2014-07-16	1,868,400	32.94	32.95	32.45	32.57	00:00:00
2014-07-24	2,018,800	32.14	32.68	32.13	32.60	00:00:00
2014-07-25	1,276,800	32.42	32.66	32.27	32.35	00:00:00
2014-07-29	1,032,700	32.40	32.52	32.02	32.03	00:00:00
2014-07-30	1,577,500	32.18	32.46	32.00	32.44	00:00:00
2014-07-31	1,700,500	32.15	32.35	32.07	32.13	00:00:00
2014-08-01	1,279,200	32.17	32.20	31.91	32.01	00:00:00
2014-08-04	1,321,600	32.04	32.21	31.82	32.18	00:00:00
2014-08-18	1,130,000	33.42	33.57	33.31	33.40	00:00:00
2014-08-26	1,294,400	33.77	33.82	33.63	33.73	00:00:00
2014-08-27	1,058,600	33.74	33.84	33.66	33.84	00:00:00
2014-09-08	1,897,600	32.32	32.38	32.01	32.20	00:00:00
2014-09-11	2,329,100	32.22	32.50	32.10	32.46	00:00:00
2014-09-12	1,621,100	32.44	32.51	32.24	32.45	00:00:00
2014-09-17	1,202,900	32.24	32.53	32.05	32.20	00:00:00
2014-09-18	789,900	32.22	32.30	32.13	32.25	00:00:00
2014-09-19	1,563,200	32.24	32.34	32.05	32.26	00:00:00
2014-09-22	2,486,400	32.12	32.33	31.86	32.31	00:00:00
2014-09-29	1,670,800	31.00	31.31	30.95	31.04	00:00:00
2014-09-30	4,249,400	31.08	31.20	30.73	31.01	00:00:00
2014-10-01	5,416,900	30.90	31.01	30.34	30.51	00:00:00
2014-10-02	3,083,600	30.48	30.80	29.98	30.73	00:00:00
2014-10-13	2,466,500	28.41	28.54	27.61	27.64	00:00:00
2014-10-14	2,804,700	27.89	28.60	27.89	28.23	00:00:00
2014-10-15	5,952,000	27.86	28.89	27.42	28.69	00:00:00
2014-10-16	4,409,300	28.11	29.55	28.11	29.39	00:00:00
2014-10-23	1,536,700	30.47	30.99	30.43	30.80	00:00:00
2014-10-24	888,200	30.81	30.97	30.67	30.93	00:00:00
2014-10-27	669,300	30.93	31.11	30.81	30.97	00:00:00
2014-10-30	1,102,000	31.45	31.79	31.28	31.66	00:00:00
2014-10-31	1,805,300	31.98	32.34	31.95	32.31	00:00:00
2014-11-04	823,300	32.07	32.11	31.77	32.00	00:00:00
2014-11-05	1,080,100	32.27	32.30	31.88	32.25	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>