|
 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 | | 2014-11-05 | 1,080,100 | 32.27 | 32.30 | 31.88 | 32.25 | 00:00:00 | | 2014-11-11 | 858,400 | 32.95 | 33.08 | 32.78 | 32.93 | 00:00:00 | | 2014-11-12 | 999,700 | 32.90 | 33.09 | 32.69 | 32.94 | 00:00:00 | | 2014-11-13 | 2,233,400 | 32.75 | 32.89 | 32.06 | 32.25 | 00:00:00 | | 2014-11-14 | 1,294,500 | 32.23 | 32.62 | 32.16 | 32.54 | 00:00:00 | | 2014-11-17 | 1,110,000 | 32.40 | 32.56 | 32.25 | 32.41 | 00:00:00 | | 2014-11-18 | 1,132,500 | 32.41 | 32.58 | 32.37 | 32.50 | 00:00:00 | | 2014-11-19 | 1,309,900 | 32.56 | 32.64 | 32.24 | 32.56 | 00:00:00 | | 2014-11-20 | 1,267,300 | 32.35 | 33.06 | 32.34 | 32.93 | 00:00:00 | | 2014-11-21 | 1,767,500 | 33.24 | 33.41 | 33.13 | 33.24 | 00:00:00 | | 2014-11-24 | 1,696,900 | 33.40 | 33.55 | 33.18 | 33.37 | 00:00:00 | | 2014-11-28 | 705,000 | 33.51 | 33.68 | 33.39 | 33.64 | 00:00:00 | | 2014-12-09 | 4,716,300 | 32.22 | 32.80 | 31.77 | 32.34 | 00:00:00 | | 2014-12-10 | 2,972,800 | 32.37 | 32.53 | 31.95 | 31.98 | 00:00:00 | | 2014-12-11 | 2,269,400 | 32.05 | 32.44 | 31.67 | 31.76 | 00:00:00 | | 2014-12-12 | 4,132,100 | 31.45 | 32.20 | 31.41 | 31.96 | 00:00:00 | | 2014-12-23 | 1,677,700 | 33.79 | 33.97 | 33.66 | 33.80 | 00:00:00 | | 2014-12-24 | 479,800 | 33.80 | 33.89 | 33.68 | 33.72 | 00:00:00 | | 2015-01-08 | 3,546,800 | 32.80 | 33.49 | 32.70 | 33.13 | 00:00:00 | | 2015-01-09 | 2,275,900 | 33.22 | 33.52 | 33.03 | 33.32 | 00:00:00 | | 2015-01-12 | 1,225,600 | 33.35 | 33.38 | 32.87 | 32.94 | 00:00:00 | | 2015-01-13 | 1,881,300 | 33.19 | 33.35 | 32.36 | 32.58 | 00:00:00 | | 2015-01-14 | 1,433,000 | 32.29 | 32.59 | 32.06 | 32.57 | 00:00:00 | | 2015-01-21 | 1,671,700 | 32.73 | 33.18 | 32.52 | 33.05 | 00:00:00 | | 2015-01-22 | 2,105,700 | 33.30 | 34.00 | 33.08 | 34.00 | 00:00:00 | | 2015-01-23 | 2,250,800 | 33.98 | 34.42 | 33.96 | 34.23 | 00:00:00 | | 2015-01-26 | 1,650,200 | 34.21 | 34.59 | 34.13 | 34.58 | 00:00:00 | | 2015-01-29 | 1,793,800 | 34.42 | 34.73 | 34.06 | 34.70 | 00:00:00 | | 2015-01-30 | 2,330,200 | 34.44 | 34.72 | 34.23 | 34.28 | 00:00:00 | | 2015-02-02 | 1,954,800 | 34.34 | 34.56 | 33.85 | 34.55 | 00:00:00 | | 2015-02-03 | 1,881,300 | 34.62 | 34.97 | 34.55 | 34.92 | 00:00:00 | | 2015-02-04 | 3,271,400 | 34.83 | 35.30 | 34.64 | 34.86 | 00:00:00 | | 2015-02-05 | 1,741,600 | 34.91 | 35.66 | 34.85 | 35.64 | 00:00:00 | | 2015-02-06 | 1,423,000 | 35.70 | 35.80 | 35.28 | 35.38 | 00:00:00 | | 2015-02-09 | 1,451,400 | 35.23 | 35.40 | 34.92 | 35.00 | 00:00:00 | | 2015-02-12 | 1,540,600 | 35.31 | 35.45 | 35.18 | 35.20 | 00:00:00 | | 2015-02-13 | 2,303,000 | 35.15 | 35.23 | 34.88 | 35.06 | 00:00:00 | | 2015-02-20 | 2,463,100 | 34.85 | 34.99 | 34.50 | 34.74 | 00:00:00 | | 2015-02-23 | 2,655,000 | 34.79 | 35.05 | 34.73 | 34.90 | 00:00:00 | | 2015-02-24 | 1,966,700 | 34.85 | 34.99 | 34.51 | 34.51 | 00:00:00 | | 2015-02-25 | 3,908,800 | 34.58 | 35.09 | 34.57 | 34.80 | 00:00:00 | | 2015-02-26 | 1,925,600 | 34.65 | 34.90 | 34.44 | 34.48 | 00:00:00 | | 2015-02-27 | 2,336,600 | 34.57 | 34.70 | 34.08 | 34.15 | 00:00:00 | | 2015-03-02 | 2,212,500 | 34.15 | 34.46 | 34.02 | 34.19 | 00:00:00 | | 2015-03-03 | 2,210,300 | 34.22 | 34.44 | 33.61 | 33.71 | 00:00:00 | | 2015-03-04 | 3,869,400 | 33.79 | 33.86 | 33.19 | 33.42 | 00:00:00 | | 2015-03-05 | 5,778,100 | 32.84 | 33.46 | 31.75 | 32.01 | 00:00:00 | | 2015-03-06 | 3,629,600 | 31.90 | 32.36 | 31.77 | 32.12 | 00:00:00 | | 2015-03-10 | 2,870,200 | 31.84 | 32.00 | 31.48 | 31.58 | 00:00:00 | | 2015-03-11 | 2,562,700 | 31.69 | 31.86 | 31.55 | 31.78 | 00:00:00 | | 2015-03-17 | 1,559,700 | 32.04 | 32.30 | 31.97 | 32.19 | 00:00:00 | | 2015-03-18 | 1,307,600 | 32.17 | 32.70 | 31.95 | 32.58 | 00:00:00 | | 2015-03-19 | 2,418,000 | 32.42 | 32.50 | 31.97 | 32.29 | 00:00:00 | | 2015-03-20 | 2,062,300 | 32.52 | 32.90 | 32.38 | 32.90 | 00:00:00 | | 2015-03-24 | 1,894,000 | 32.91 | 33.14 | 32.81 | 32.99 | 00:00:00 | | 2015-03-25 | 2,985,500 | 32.97 | 33.02 | 32.26 | 32.31 | 00:00:00 | | 2015-03-26 | 2,894,300 | 32.03 | 32.20 | 31.70 | 31.98 | 00:00:00 | | 2015-03-27 | 1,986,600 | 32.04 | 32.12 | 31.90 | 32.03 | 00:00:00 | | 2015-03-30 | 3,136,300 | 32.14 | 32.14 | 31.62 | 31.71 | 00:00:00 | | 2015-04-02 | 2,176,100 | 32.26 | 32.76 | 32.07 | 32.15 | 00:00:00 | | 2015-04-06 | 2,304,800 | 32.01 | 32.31 | 31.89 | 32.01 | 00:00:00 | | 2015-04-07 | 1,873,600 | 31.97 | 32.06 | 31.65 | 31.69 | 00:00:00 | | 2015-04-08 | 2,378,300 | 31.79 | 32.00 | 31.67 | 31.86 | 00:00:00 | | 2015-04-09 | 1,945,700 | 31.85 | 32.03 | 31.73 | 31.92 | 00:00:00 | | 2015-04-10 | 2,269,800 | 31.97 | 32.11 | 31.68 | 31.79 | 00:00:00 | | 2015-04-16 | 1,683,800 | 31.92 | 32.04 | 31.76 | 32.01 | 00:00:00 | | 2015-04-17 | 2,307,700 | 31.82 | 31.91 | 31.14 | 31.23 | 00:00:00 | | 2015-04-21 | 2,183,200 | 31.89 | 32.28 | 31.82 | 32.16 | 00:00:00 | | 2015-04-22 | 1,331,300 | 32.20 | 32.39 | 32.07 | 32.32 | 00:00:00 | | 2015-04-23 | 2,088,900 | 32.20 | 32.85 | 32.20 | 32.64 | 00:00:00 | | 2015-04-24 | 2,037,700 | 32.57 | 32.61 | 32.25 | 32.26 | 00:00:00 | | 2015-04-27 | 2,217,300 | 32.29 | 32.73 | 31.85 | 31.90 | 00:00:00 | | 2015-04-28 | 2,915,800 | 31.84 | 31.96 | 31.03 | 31.26 | 00:00:00 | | 2015-05-01 | 4,000,800 | 30.37 | 31.57 | 30.37 | 31.55 | 00:00:00 | | 2015-05-04 | 3,203,700 | 31.60 | 31.69 | 30.84 | 30.85 | 00:00:00 | | 2015-05-05 | 2,689,900 | 30.86 | 31.00 | 30.07 | 30.20 | 00:00:00 | | 2015-05-06 | 2,141,000 | 30.30 | 30.48 | 30.10 | 30.21 | 00:00:00 | | 2015-05-07 | 2,096,000 | 30.24 | 30.89 | 30.24 | 30.86 | 00:00:00 | | 2015-05-18 | 2,501,000 | 31.38 | 31.92 | 31.27 | 31.63 | 00:00:00 | | 2015-05-21 | 1,531,500 | 31.86 | 32.20 | 31.79 | 32.12 | 00:00:00 | | 2015-05-22 | 1,850,400 | 32.20 | 32.41 | 32.01 | 32.09 | 00:00:00 | | 2015-05-26 | 2,137,400 | 32.10 | 32.25 | 31.66 | 31.70 | 00:00:00 | | 2015-06-04 | 1,797,500 | 31.82 | 31.89 | 31.32 | 31.41 | 00:00:00 | | 2015-06-08 | 1,671,900 | 31.48 | 31.96 | 31.25 | 31.25 | 00:00:00 | | 2015-06-30 | 2,184,000 | 29.73 | 29.82 | 29.42 | 29.65 | 00:00:00 | | 2015-07-01 | 1,681,700 | 29.90 | 29.93 | 29.67 | 29.76 | 00:00:00 | | 2015-07-06 | 3,011,400 | 29.39 | 29.91 | 29.15 | 29.88 | 00:00:00 | | 2015-07-07 | 2,571,300 | 29.89 | 30.27 | 29.63 | 30.16 | 00:00:00 | | 2015-07-08 | 3,176,200 | 29.89 | 30.16 | 29.82 | 30.08 | 00:00:00 | | 2015-07-09 | 4,772,100 | 30.32 | 30.74 | 30.18 | 30.47 | 00:00:00 | | 2015-07-10 | 2,656,600 | 30.80 | 31.31 | 30.60 | 31.18 | 00:00:00 | | 2015-07-16 | 3,205,300 | 31.76 | 32.15 | 31.57 | 32.07 | 00:00:00 | | 2015-07-17 | 2,167,000 | 31.96 | 32.04 | 31.67 | 31.80 | 00:00:00 | | 2015-07-21 | 2,748,100 | 31.71 | 32.41 | 31.65 | 32.20 | 00:00:00 | | 2015-07-22 | 5,605,400 | 32.15 | 34.62 | 32.01 | 32.87 | 00:00:00 | | 2015-07-23 | 2,631,500 | 32.98 | 33.16 | 32.67 | 32.87 | 00:00:00 | | 2015-07-24 | 2,147,500 | 32.88 | 33.13 | 32.66 | 32.76 | 00:00:00 | | 2015-08-03 | 1,410,600 | 33.27 | 33.30 | 32.91 | 33.03 | 00:00:00 | | 2015-08-10 | 2,026,400 | 35.64 | 35.99 | 35.47 | 35.85 | 00:00:00 | | 2015-08-11 | 1,673,100 | 35.35 | 35.79 | 35.27 | 35.66 | 00:00:00 | | 2015-08-12 | 3,676,400 | 35.43 | 35.70 | 34.80 | 35.50 | 00:00:00 | | 2015-08-13 | 1,229,000 | 34.79 | 35.82 | 32.51 | 35.58 | 00:00:00 | | 2015-08-14 | 1,508,300 | 35.58 | 35.78 | 35.38 | 35.56 | 00:00:00 | | 2015-08-27 | 3,455,200 | 33.92 | 34.39 | 33.53 | 34.37 | 00:00:00 | | 2015-08-28 | 2,724,700 | 34.18 | 34.68 | 34.09 | 34.47 | 00:00:00 | | 2015-09-08 | 4,280,900 | 35.75 | 35.92 | 35.35 | 35.84 | 00:00:00 | | 2015-09-17 | 2,878,900 | 35.91 | 36.30 | 35.68 | 35.74 | 00:00:00 | | 2015-09-18 | 4,738,100 | 35.38 | 35.88 | 35.38 | 35.50 | 00:00:00 | | 2015-09-28 | 4,253,800 | 35.97 | 36.00 | 35.14 | 35.16 | 00:00:00 | | 2015-10-01 | 7,025,900 | 36.25 | 36.43 | 35.91 | 36.37 | 00:00:00 | | 2015-10-02 | 9,372,200 | 36.01 | 36.70 | 35.95 | 36.57 | 00:00:00 | | 2015-10-05 | 13,554,600 | 36.73 | 36.82 | 35.75 | 35.94 | 00:00:00 | | 2015-10-06 | 3,958,700 | 36.00 | 36.03 | 34.98 | 35.15 | 00:00:00 | | 2015-10-07 | 5,541,500 | 35.23 | 35.39 | 34.48 | 34.81 | 00:00:00 | | 2015-10-08 | 3,383,900 | 34.80 | 35.40 | 34.66 | 35.38 | 00:00:00 | | 2015-10-09 | 2,781,900 | 35.29 | 35.45 | 35.16 | 35.40 | 00:00:00 | | 2015-10-12 | 2,904,400 | 35.47 | 35.66 | 35.24 | 35.27 | 00:00:00 | | 2015-10-13 | 2,441,900 | 35.17 | 35.33 | 34.91 | 34.98 | 00:00:00 | | 2015-10-14 | 3,507,800 | 35.00 | 35.05 | 34.40 | 34.64 | 00:00:00 | | 2015-10-15 | 2,947,400 | 34.72 | 35.00 | 34.44 | 34.86 | 00:00:00 | | 2015-10-16 | 3,898,700 | 35.03 | 35.70 | 34.90 | 35.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
