|
 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 | | 2015-10-16 | 3,898,700 | 35.03 | 35.70 | 34.90 | 35.62 | 00:00:00 | | 2015-10-20 | 2,143,300 | 35.59 | 35.64 | 35.33 | 35.48 | 00:00:00 | | 2015-10-21 | 2,014,700 | 35.60 | 35.90 | 35.48 | 35.67 | 00:00:00 | | 2015-10-22 | 2,222,800 | 35.81 | 35.85 | 35.40 | 35.51 | 00:00:00 | | 2015-10-29 | 1,458,900 | 37.07 | 37.34 | 36.94 | 37.16 | 00:00:00 | | 2015-10-30 | 1,853,800 | 37.23 | 37.50 | 37.07 | 37.26 | 00:00:00 | | 2015-11-20 | 2,934,200 | 36.62 | 37.09 | 36.61 | 37.02 | 00:00:00 | | 2015-11-30 | 2,600,300 | 36.85 | 36.96 | 36.49 | 36.69 | 00:00:00 | | 2015-12-07 | 3,658,000 | 37.10 | 37.25 | 36.63 | 36.89 | 00:00:00 | | 2015-12-14 | 5,303,200 | 32.23 | 33.02 | 32.15 | 32.82 | 00:00:00 | | 2015-12-15 | 3,892,900 | 32.98 | 33.10 | 32.44 | 32.64 | 00:00:00 | | 2015-12-16 | 3,241,500 | 32.91 | 33.61 | 32.74 | 33.54 | 00:00:00 | | 2015-12-17 | 3,287,000 | 33.61 | 33.92 | 33.34 | 33.68 | 00:00:00 | | 2015-12-18 | 3,789,300 | 33.40 | 33.57 | 33.21 | 33.22 | 00:00:00 | | 2015-12-21 | 2,943,100 | 33.38 | 33.69 | 33.17 | 33.23 | 00:00:00 | | 2015-12-22 | 2,705,800 | 33.28 | 33.41 | 32.97 | 33.33 | 00:00:00 | | 2015-12-23 | 2,560,200 | 33.52 | 33.72 | 33.34 | 33.48 | 00:00:00 | | 2015-12-24 | 951,300 | 33.42 | 33.42 | 33.14 | 33.33 | 00:00:00 | | 2015-12-31 | 1,668,000 | 33.24 | 33.52 | 33.17 | 33.31 | 00:00:00 | | 2016-01-05 | 3,545,700 | 33.03 | 33.37 | 32.71 | 33.25 | 00:00:00 | | 2016-01-06 | 2,953,600 | 32.82 | 33.20 | 32.71 | 33.01 | 00:00:00 | | 2016-01-22 | 1,955,600 | 32.71 | 32.78 | 32.32 | 32.69 | 00:00:00 | | 2016-01-26 | 1,790,700 | 32.70 | 32.91 | 32.39 | 32.83 | 00:00:00 | | 2016-01-27 | 2,196,100 | 32.85 | 33.19 | 32.50 | 32.73 | 00:00:00 | | 2016-01-28 | 1,703,600 | 33.11 | 33.11 | 32.63 | 32.99 | 00:00:00 | | 2016-01-29 | 2,729,100 | 33.03 | 34.07 | 32.92 | 34.05 | 00:00:00 | | 2016-02-01 | 2,288,900 | 33.80 | 34.57 | 33.70 | 34.47 | 00:00:00 | | 2016-02-16 | 3,538,000 | 34.00 | 34.68 | 33.61 | 34.59 | 00:00:00 | | 2016-02-18 | 1,881,900 | 34.62 | 34.78 | 34.18 | 34.20 | 00:00:00 | | 2016-02-19 | 1,833,400 | 34.25 | 34.25 | 33.70 | 33.96 | 00:00:00 | | 2016-02-22 | 2,126,600 | 34.35 | 34.67 | 33.84 | 34.03 | 00:00:00 | | 2016-02-29 | 2,795,000 | 33.68 | 33.70 | 32.85 | 32.88 | 00:00:00 | | 2016-03-01 | 3,797,900 | 33.17 | 33.25 | 32.40 | 32.81 | 00:00:00 | | 2016-03-07 | 9,100,600 | 27.54 | 28.30 | 27.30 | 28.11 | 00:00:00 | | 2016-03-08 | 6,189,100 | 28.02 | 28.16 | 27.33 | 27.88 | 00:00:00 | | 2016-03-09 | 4,998,600 | 28.00 | 28.20 | 27.37 | 27.41 | 00:00:00 | | 2016-03-14 | 2,374,900 | 28.20 | 28.32 | 27.78 | 27.92 | 00:00:00 | | 2016-03-17 | 2,801,500 | 27.10 | 27.23 | 26.89 | 27.01 | 00:00:00 | | 2016-03-18 | 6,935,600 | 26.95 | 27.39 | 26.77 | 27.37 | 00:00:00 | | 2016-03-21 | 3,007,000 | 27.39 | 27.73 | 27.38 | 27.58 | 00:00:00 | | 2016-03-24 | 3,816,800 | 26.84 | 27.09 | 26.60 | 26.61 | 00:00:00 | | 2016-03-28 | 3,884,000 | 26.66 | 26.74 | 26.19 | 26.42 | 00:00:00 | | 2016-03-29 | 3,698,300 | 26.46 | 26.77 | 26.17 | 26.72 | 00:00:00 | | 2016-04-04 | 3,409,500 | 26.24 | 26.59 | 26.20 | 26.33 | 00:00:00 | | 2016-04-05 | 5,542,000 | 26.22 | 26.23 | 25.20 | 25.42 | 00:00:00 | | 2016-04-06 | 3,598,500 | 25.49 | 25.57 | 25.31 | 25.42 | 00:00:00 | | 2016-04-11 | 4,243,300 | 24.40 | 24.77 | 23.96 | 23.99 | 00:00:00 | | 2016-04-18 | 4,611,300 | 23.78 | 24.16 | 23.70 | 24.15 | 00:00:00 | | 2016-04-25 | 5,709,300 | 23.77 | 24.34 | 23.76 | 24.04 | 00:00:00 | | 2016-04-26 | 4,947,000 | 24.03 | 24.12 | 23.80 | 23.82 | 00:00:00 | | 2016-04-27 | 16,130,900 | 21.84 | 21.84 | 19.75 | 20.59 | 00:00:00 | | 2016-04-28 | 6,048,600 | 20.60 | 21.30 | 20.51 | 21.01 | 00:00:00 | | 2016-04-29 | 7,820,400 | 20.87 | 20.93 | 20.19 | 20.24 | 00:00:00 | | 2016-05-02 | 5,510,500 | 20.38 | 20.50 | 20.01 | 20.22 | 00:00:00 | | 2016-05-03 | 4,722,100 | 20.01 | 20.39 | 19.82 | 20.29 | 00:00:00 | | 2016-05-04 | 3,841,800 | 20.13 | 20.25 | 19.96 | 20.21 | 00:00:00 | | 2016-05-05 | 2,985,600 | 20.24 | 20.33 | 19.95 | 20.03 | 00:00:00 | | 2016-05-06 | 4,224,100 | 19.93 | 20.07 | 19.35 | 19.70 | 00:00:00 | | 2016-05-10 | 2,302,500 | 19.87 | 20.09 | 19.86 | 20.01 | 00:00:00 | | 2016-05-11 | 4,479,200 | 19.99 | 20.00 | 19.44 | 19.46 | 00:00:00 | | 2016-05-17 | 4,264,900 | 19.95 | 20.46 | 19.95 | 20.44 | 00:00:00 | | 2016-05-18 | 3,201,500 | 20.36 | 20.64 | 20.30 | 20.42 | 00:00:00 | | 2016-05-19 | 2,014,000 | 20.34 | 20.42 | 20.02 | 20.16 | 00:00:00 | | 2016-05-20 | 3,092,600 | 20.24 | 20.57 | 20.22 | 20.57 | 00:00:00 | | 2016-05-23 | 2,786,700 | 20.52 | 20.64 | 20.01 | 20.05 | 00:00:00 | | 2016-06-03 | 2,290,100 | 21.70 | 21.73 | 21.39 | 21.66 | 00:00:00 | | 2016-06-10 | 21,460,000 | 21.76 | 24.35 | 21.17 | 24.23 | 00:00:00 | | 2016-06-22 | 3,885,100 | 22.67 | 22.85 | 22.59 | 22.60 | 00:00:00 | | 2016-06-23 | 3,302,800 | 22.76 | 22.95 | 22.71 | 22.85 | 00:00:00 | | 2016-06-24 | 6,099,600 | 22.05 | 22.49 | 22.05 | 22.23 | 00:00:00 | | 2016-06-30 | 3,511,700 | 22.89 | 23.00 | 22.54 | 23.00 | 00:00:00 | | 2016-07-01 | 3,816,700 | 23.00 | 23.42 | 22.86 | 23.38 | 00:00:00 | | 2016-07-05 | 2,517,400 | 23.29 | 23.29 | 22.90 | 23.09 | 00:00:00 | | 2016-07-06 | 2,895,200 | 23.00 | 23.40 | 22.84 | 23.39 | 00:00:00 | | 2016-07-07 | 2,983,300 | 23.40 | 23.62 | 23.27 | 23.50 | 00:00:00 | | 2016-07-08 | 2,699,700 | 23.62 | 23.77 | 23.52 | 23.59 | 00:00:00 | | 2016-07-11 | 3,582,500 | 23.64 | 23.74 | 23.46 | 23.56 | 00:00:00 | | 2016-07-18 | 1,806,000 | 24.23 | 24.30 | 23.87 | 23.91 | 00:00:00 | | 2016-07-27 | 1,354,600 | 24.10 | 24.23 | 23.97 | 24.12 | 00:00:00 | | 2016-07-28 | 1,759,100 | 24.07 | 24.15 | 23.84 | 24.05 | 00:00:00 | | 2016-08-04 | 1,229,500 | 23.53 | 23.97 | 23.53 | 23.85 | 00:00:00 | | 2016-08-05 | 1,798,400 | 23.89 | 24.12 | 23.75 | 23.80 | 00:00:00 | | 2016-08-15 | 2,023,700 | 24.52 | 24.55 | 24.17 | 24.31 | 00:00:00 | | 2016-08-16 | 2,595,800 | 24.23 | 24.66 | 23.91 | 24.39 | 00:00:00 | | 2016-08-17 | 2,790,000 | 24.40 | 24.58 | 24.28 | 24.47 | 00:00:00 | | 2016-08-18 | 2,125,800 | 24.44 | 24.57 | 23.90 | 23.95 | 00:00:00 | | 2016-08-19 | 1,434,800 | 23.86 | 24.22 | 23.79 | 24.05 | 00:00:00 | | 2016-08-22 | 1,441,700 | 24.07 | 24.28 | 23.96 | 24.23 | 00:00:00 | | 2016-08-25 | 1,345,600 | 24.56 | 24.68 | 24.42 | 24.47 | 00:00:00 | | 2016-08-26 | 1,363,600 | 24.50 | 24.73 | 24.18 | 24.26 | 00:00:00 | | 2016-09-30 | 2,213,600 | 22.79 | 23.24 | 22.60 | 23.15 | 00:00:00 | | 2016-10-03 | 1,384,000 | 23.06 | 23.24 | 22.81 | 22.82 | 00:00:00 | | 2016-10-11 | 1,249,700 | 22.80 | 23.01 | 22.67 | 22.82 | 00:00:00 | | 2016-10-12 | 1,050,000 | 22.80 | 23.05 | 22.77 | 23.01 | 00:00:00 | | 2016-10-13 | 994,000 | 22.85 | 23.03 | 22.67 | 22.95 | 00:00:00 | | 2016-10-14 | 1,104,400 | 23.01 | 23.31 | 23.01 | 23.07 | 00:00:00 | | 2016-10-17 | 1,542,400 | 23.04 | 23.30 | 23.00 | 23.12 | 00:00:00 | | 2016-10-18 | 1,817,000 | 23.28 | 23.28 | 23.03 | 23.09 | 00:00:00 | | 2016-10-19 | 1,372,200 | 23.19 | 23.30 | 23.09 | 23.21 | 00:00:00 | | 2016-10-20 | 2,333,800 | 23.17 | 23.31 | 23.10 | 23.29 | 00:00:00 | | 2016-10-21 | 2,106,300 | 23.24 | 23.63 | 23.11 | 23.39 | 00:00:00 | | 2016-10-24 | 2,657,500 | 23.54 | 23.72 | 23.46 | 23.49 | 00:00:00 | | 2016-11-07 | 2,079,700 | 22.23 | 22.40 | 21.94 | 22.03 | 00:00:00 | | 2016-11-08 | 2,166,900 | 21.99 | 22.31 | 21.85 | 22.14 | 00:00:00 | | 2016-11-09 | 6,584,600 | 21.72 | 21.72 | 20.91 | 21.30 | 00:00:00 | | 2016-11-10 | 4,422,100 | 21.37 | 22.33 | 21.30 | 22.04 | 00:00:00 | | 2016-11-14 | 3,585,700 | 22.94 | 23.62 | 22.85 | 23.57 | 00:00:00 | | 2016-11-18 | 2,275,000 | 23.00 | 23.43 | 22.94 | 23.15 | 00:00:00 | | 2016-11-25 | 956,400 | 23.66 | 24.06 | 23.66 | 23.98 | 00:00:00 | | 2016-12-05 | 3,531,200 | 21.72 | 22.16 | 21.59 | 22.14 | 00:00:00 | | 2016-12-20 | 2,169,000 | 23.26 | 23.32 | 23.04 | 23.20 | 00:00:00 | | 2016-12-21 | 1,753,500 | 23.15 | 23.38 | 23.09 | 23.21 | 00:00:00 | | 2016-12-27 | 1,460,900 | 23.29 | 23.62 | 23.24 | 23.51 | 00:00:00 | | 2016-12-28 | 2,502,400 | 23.51 | 23.56 | 23.21 | 23.29 | 00:00:00 | | 2016-12-29 | 1,630,700 | 23.29 | 23.43 | 23.17 | 23.22 | 00:00:00 | | 2017-01-06 | 1,963,500 | 23.75 | 24.02 | 23.44 | 24.00 | 00:00:00 | | 2017-01-09 | 1,631,000 | 23.99 | 24.00 | 23.50 | 23.59 | 00:00:00 | | 2017-01-13 | 869,100 | 23.76 | 23.88 | 23.65 | 23.79 | 00:00:00 | | 2017-01-17 | 1,427,700 | 23.80 | 23.88 | 23.63 | 23.82 | 00:00:00 | | 2017-01-23 | 1,255,400 | 23.12 | 23.16 | 22.88 | 22.91 | 00:00:00 | | 2017-01-30 | 2,216,000 | 22.13 | 22.13 | 21.75 | 21.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
