|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,161,200 | 37.06 | 37.44 | 37.00 | 37.00 | 00:00:00 | | 2000-12-14 | 1,244,800 | 37.06 | 37.31 | 36.69 | 37.19 | 00:00:00 | | 2000-12-15 | 1,604,400 | 36.81 | 37.31 | 36.81 | 37.00 | 00:00:00 | | 2000-12-18 | 1,745,200 | 37.50 | 38.50 | 37.50 | 38.00 | 00:00:00 | | 2000-12-19 | 2,321,200 | 38.25 | 39.38 | 38.19 | 39.31 | 00:00:00 | | 2000-12-20 | 2,532,400 | 39.13 | 39.94 | 38.31 | 38.44 | 00:00:00 | | 2000-12-21 | 1,248,000 | 38.50 | 39.19 | 38.38 | 38.81 | 00:00:00 | | 2000-12-22 | 748,800 | 38.81 | 39.25 | 38.69 | 39.06 | 00:00:00 | | 2000-12-26 | 1,402,400 | 38.94 | 39.69 | 38.94 | 39.38 | 00:00:00 | | 2000-12-27 | 1,452,000 | 39.44 | 39.50 | 38.88 | 39.06 | 00:00:00 | | 2000-12-28 | 2,001,200 | 39.13 | 41.06 | 39.06 | 40.75 | 00:00:00 | | 2000-12-29 | 3,868,800 | 40.88 | 43.94 | 40.88 | 41.38 | 00:00:00 | | 2001-01-02 | 1,788,800 | 41.13 | 41.25 | 40.00 | 40.25 | 00:00:00 | | 2001-01-03 | 1,890,000 | 40.25 | 40.63 | 39.88 | 40.19 | 00:00:00 | | 2001-01-04 | 2,103,200 | 40.56 | 41.50 | 40.44 | 40.44 | 00:00:00 | | 2001-01-05 | 3,193,200 | 40.63 | 41.19 | 40.38 | 40.56 | 00:00:00 | | 2001-01-08 | 6,756,400 | 38.75 | 38.75 | 36.94 | 37.50 | 00:00:00 | | 2001-01-09 | 3,932,000 | 37.13 | 38.63 | 36.63 | 37.81 | 00:00:00 | | 2001-01-10 | 2,411,200 | 37.63 | 38.88 | 37.63 | 38.44 | 00:00:00 | | 2001-01-11 | 1,529,200 | 38.19 | 38.94 | 38.06 | 38.13 | 00:00:00 | | 2001-01-12 | 1,739,200 | 38.19 | 38.63 | 37.75 | 38.13 | 00:00:00 | | 2001-01-16 | 1,482,000 | 38.06 | 39.38 | 38.06 | 39.19 | 00:00:00 | | 2001-01-17 | 1,822,000 | 39.44 | 39.88 | 38.88 | 38.94 | 00:00:00 | | 2001-01-18 | 3,014,800 | 39.00 | 40.31 | 39.00 | 40.06 | 00:00:00 | | 2001-01-19 | 1,918,000 | 39.94 | 40.31 | 39.75 | 40.19 | 00:00:00 | | 2001-01-22 | 1,593,200 | 40.19 | 40.56 | 40.06 | 40.25 | 00:00:00 | | 2001-01-23 | 1,973,200 | 40.31 | 42.50 | 40.31 | 42.25 | 00:00:00 | | 2001-01-24 | 1,525,600 | 42.00 | 42.00 | 41.06 | 41.19 | 00:00:00 | | 2001-01-25 | 1,678,000 | 41.19 | 41.94 | 41.13 | 41.38 | 00:00:00 | | 2001-01-26 | 1,258,000 | 41.44 | 41.50 | 41.19 | 41.25 | 00:00:00 | | 2001-01-29 | 1,297,200 | 41.10 | 43.45 | 41.10 | 43.31 | 00:00:00 | | 2001-01-30 | 1,987,200 | 43.40 | 44.05 | 43.25 | 43.60 | 00:00:00 | | 2001-01-31 | 914,000 | 43.70 | 43.70 | 43.20 | 43.35 | 00:00:00 | | 2001-02-01 | 1,564,000 | 43.30 | 43.35 | 42.99 | 43.20 | 00:00:00 | | 2001-02-02 | 1,224,000 | 43.05 | 43.30 | 42.60 | 43.00 | 00:00:00 | | 2001-02-05 | 1,089,200 | 43.20 | 43.30 | 42.75 | 42.90 | 00:00:00 | | 2001-02-06 | 1,379,200 | 43.00 | 43.06 | 42.45 | 42.68 | 00:00:00 | | 2001-02-07 | 3,045,200 | 42.65 | 42.96 | 41.80 | 41.88 | 00:00:00 | | 2001-02-08 | 1,082,000 | 41.88 | 42.70 | 41.88 | 42.18 | 00:00:00 | | 2001-02-09 | 1,474,000 | 42.19 | 43.47 | 42.12 | 42.82 | 00:00:00 | | 2001-02-12 | 1,412,800 | 43.10 | 43.75 | 43.06 | 43.42 | 00:00:00 | | 2001-02-13 | 848,800 | 43.65 | 43.90 | 43.19 | 43.25 | 00:00:00 | | 2001-02-14 | 1,914,000 | 43.05 | 43.45 | 42.90 | 42.90 | 00:00:00 | | 2001-02-15 | 3,867,600 | 43.90 | 45.48 | 43.90 | 44.33 | 00:00:00 | | 2001-02-16 | 2,024,000 | 44.50 | 45.60 | 44.35 | 45.20 | 00:00:00 | | 2001-02-20 | 1,791,200 | 45.60 | 45.73 | 44.76 | 44.80 | 00:00:00 | | 2001-02-21 | 2,062,800 | 44.90 | 44.93 | 44.00 | 44.00 | 00:00:00 | | 2001-02-22 | 1,614,800 | 44.10 | 44.13 | 42.95 | 43.81 | 00:00:00 | | 2001-02-23 | 937,200 | 43.80 | 43.94 | 43.10 | 43.92 | 00:00:00 | | 2001-02-26 | 1,710,800 | 44.40 | 44.70 | 43.72 | 44.69 | 00:00:00 | | 2001-02-27 | 1,891,600 | 44.70 | 45.70 | 44.40 | 45.45 | 00:00:00 | | 2001-02-28 | 5,765,600 | 46.90 | 49.50 | 46.75 | 49.30 | 00:00:00 | | 2001-03-01 | 5,290,800 | 49.15 | 50.70 | 48.00 | 49.90 | 00:00:00 | | 2001-03-02 | 4,108,800 | 49.85 | 50.88 | 49.47 | 50.60 | 00:00:00 | | 2001-03-05 | 2,057,200 | 50.50 | 51.65 | 50.50 | 50.90 | 00:00:00 | | 2001-03-06 | 2,713,600 | 51.15 | 51.90 | 50.70 | 51.05 | 00:00:00 | | 2001-03-07 | 2,915,600 | 51.05 | 52.27 | 51.00 | 52.22 | 00:00:00 | | 2001-03-08 | 3,130,800 | 52.25 | 52.39 | 51.20 | 52.25 | 00:00:00 | | 2001-03-09 | 2,521,600 | 52.30 | 52.34 | 50.75 | 50.98 | 00:00:00 | | 2001-03-12 | 2,332,400 | 50.75 | 50.80 | 48.45 | 48.53 | 00:00:00 | | 2001-03-13 | 2,102,800 | 48.53 | 50.50 | 48.25 | 50.30 | 00:00:00 | | 2001-03-14 | 2,401,200 | 49.40 | 50.25 | 49.20 | 50.00 | 00:00:00 | | 2001-03-15 | 3,881,200 | 50.00 | 50.45 | 48.69 | 50.00 | 00:00:00 | | 2001-03-16 | 1,940,000 | 50.00 | 50.45 | 49.50 | 49.97 | 00:00:00 | | 2001-03-19 | 1,632,400 | 49.97 | 50.10 | 49.15 | 49.95 | 00:00:00 | | 2001-03-20 | 1,413,200 | 49.95 | 49.95 | 48.75 | 48.75 | 00:00:00 | | 2001-03-21 | 2,163,200 | 48.76 | 48.90 | 47.95 | 48.01 | 00:00:00 | | 2001-03-22 | 2,914,400 | 48.01 | 48.10 | 46.40 | 47.50 | 00:00:00 | | 2001-03-23 | 2,528,000 | 47.70 | 49.69 | 47.55 | 48.55 | 00:00:00 | | 2001-03-26 | 2,206,800 | 48.80 | 50.70 | 48.73 | 50.50 | 00:00:00 | | 2001-03-27 | 2,494,000 | 50.60 | 50.85 | 50.27 | 50.50 | 00:00:00 | | 2001-03-28 | 1,623,200 | 50.50 | 50.50 | 49.64 | 49.95 | 00:00:00 | | 2001-03-29 | 1,991,600 | 49.96 | 50.00 | 49.50 | 49.70 | 00:00:00 | | 2001-03-30 | 2,043,600 | 49.90 | 50.50 | 49.75 | 50.06 | 00:00:00 | | 2001-04-02 | 2,276,400 | 50.31 | 50.87 | 49.25 | 49.55 | 00:00:00 | | 2001-04-03 | 1,268,400 | 49.30 | 49.40 | 47.98 | 48.14 | 00:00:00 | | 2001-04-04 | 1,875,600 | 48.15 | 49.20 | 47.90 | 49.20 | 00:00:00 | | 2001-04-05 | 2,588,000 | 49.20 | 50.85 | 49.20 | 50.50 | 00:00:00 | | 2001-04-06 | 1,351,200 | 50.00 | 50.00 | 49.33 | 49.78 | 00:00:00 | | 2001-04-09 | 2,052,800 | 49.78 | 50.00 | 49.42 | 50.00 | 00:00:00 | | 2001-04-10 | 4,068,000 | 50.00 | 51.40 | 50.00 | 51.07 | 00:00:00 | | 2001-04-11 | 1,588,400 | 51.10 | 51.25 | 50.38 | 50.78 | 00:00:00 | | 2001-04-12 | 1,050,400 | 50.78 | 51.05 | 50.00 | 51.01 | 00:00:00 | | 2001-04-16 | 2,639,600 | 52.00 | 52.27 | 50.80 | 51.50 | 00:00:00 | | 2001-04-17 | 2,297,200 | 51.50 | 52.38 | 51.42 | 52.18 | 00:00:00 | | 2001-04-18 | 3,084,400 | 52.18 | 53.48 | 52.15 | 52.84 | 00:00:00 | | 2001-04-19 | 1,853,600 | 52.85 | 54.20 | 52.61 | 54.03 | 00:00:00 | | 2001-04-20 | 2,019,200 | 54.00 | 54.25 | 53.70 | 53.71 | 00:00:00 | | 2001-04-23 | 1,984,000 | 53.71 | 53.71 | 53.00 | 53.48 | 00:00:00 | | 2001-04-24 | 3,721,600 | 53.50 | 53.90 | 53.40 | 53.45 | 00:00:00 | | 2001-04-25 | 1,813,600 | 53.45 | 54.31 | 53.42 | 54.00 | 00:00:00 | | 2001-04-26 | 3,498,400 | 53.75 | 54.21 | 53.50 | 53.65 | 00:00:00 | | 2001-04-27 | 1,617,600 | 53.50 | 54.60 | 53.50 | 54.60 | 00:00:00 | | 2001-04-30 | 2,190,400 | 54.70 | 55.00 | 54.40 | 55.00 | 00:00:00 | | 2001-05-01 | 1,538,800 | 54.75 | 54.75 | 53.45 | 53.91 | 00:00:00 | | 2001-05-02 | 2,266,800 | 53.95 | 54.10 | 53.47 | 53.78 | 00:00:00 | | 2001-05-03 | 1,844,800 | 53.79 | 53.79 | 52.48 | 53.00 | 00:00:00 | | 2001-05-04 | 3,760,000 | 53.20 | 53.98 | 53.15 | 53.38 | 00:00:00 | | 2001-05-07 | 2,369,600 | 53.50 | 54.91 | 53.50 | 54.21 | 00:00:00 | | 2001-05-08 | 2,142,000 | 54.21 | 54.80 | 54.06 | 54.46 | 00:00:00 | | 2001-05-09 | 1,665,600 | 54.20 | 55.25 | 54.17 | 55.23 | 00:00:00 | | 2001-05-10 | 2,191,200 | 55.70 | 55.96 | 55.33 | 55.78 | 00:00:00 | | 2001-05-11 | 1,967,200 | 56.00 | 56.50 | 55.90 | 56.05 | 00:00:00 | | 2001-05-14 | 1,146,400 | 56.00 | 56.01 | 55.60 | 55.89 | 00:00:00 | | 2001-05-15 | 1,199,600 | 56.25 | 56.45 | 55.81 | 56.08 | 00:00:00 | | 2001-05-16 | 1,606,800 | 56.15 | 58.01 | 56.10 | 57.97 | 00:00:00 | | 2001-05-17 | 1,416,400 | 57.97 | 58.50 | 57.81 | 58.21 | 00:00:00 | | 2001-05-18 | 1,108,800 | 58.20 | 58.57 | 57.91 | 58.46 | 00:00:00 | | 2001-05-21 | 3,119,600 | 58.47 | 61.75 | 58.40 | 61.71 | 00:00:00 | | 2001-05-22 | 3,080,800 | 61.70 | 61.70 | 60.24 | 60.37 | 00:00:00 | | 2001-05-23 | 3,140,400 | 60.20 | 60.50 | 59.35 | 59.95 | 00:00:00 | | 2001-05-24 | 2,383,600 | 59.85 | 60.30 | 59.55 | 59.90 | 00:00:00 | | 2001-05-25 | 1,757,200 | 59.80 | 60.00 | 59.39 | 59.72 | 00:00:00 | | 2001-05-29 | 3,893,200 | 60.45 | 60.60 | 59.80 | 60.15 | 00:00:00 | | 2001-05-30 | 2,229,600 | 60.15 | 61.00 | 59.35 | 59.37 | 00:00:00 | | 2001-05-31 | 1,172,000 | 59.30 | 59.92 | 59.16 | 59.64 | 00:00:00 | | 2001-06-01 | 1,763,200 | 59.40 | 61.03 | 58.96 | 60.96 | 00:00:00 | | 2001-06-04 | 2,885,600 | 60.96 | 62.50 | 60.28 | 62.26 | 00:00:00 | | 2001-06-05 | 3,286,800 | 62.10 | 64.60 | 62.07 | 63.73 | 00:00:00 | | 2001-06-06 | 1,858,400 | 63.73 | 63.75 | 62.86 | 63.16 | 00:00:00 | | 2001-06-07 | 2,166,000 | 62.86 | 64.00 | 62.86 | 63.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
