|
 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 | | 2017-01-30 | 2,216,000 | 22.13 | 22.13 | 21.75 | 21.90 | 00:00:00 | | 2017-01-31 | 3,008,800 | 21.91 | 21.97 | 21.23 | 21.46 | 00:00:00 | | 2017-02-01 | 3,069,900 | 21.55 | 21.55 | 21.05 | 21.10 | 00:00:00 | | 2017-02-02 | 1,673,500 | 20.93 | 21.24 | 20.90 | 21.14 | 00:00:00 | | 2017-02-06 | 2,179,600 | 21.37 | 21.71 | 21.35 | 21.63 | 00:00:00 | | 2017-02-09 | 2,725,800 | 21.19 | 21.48 | 20.98 | 21.11 | 00:00:00 | | 2017-02-10 | 2,372,400 | 21.09 | 21.14 | 20.86 | 21.05 | 00:00:00 | | 2017-02-13 | 2,243,400 | 21.24 | 21.36 | 20.78 | 20.85 | 00:00:00 | | 2017-02-14 | 2,266,800 | 20.81 | 21.23 | 20.80 | 20.97 | 00:00:00 | | 2017-02-15 | 5,444,300 | 20.97 | 21.14 | 20.53 | 20.80 | 00:00:00 | | 2017-02-16 | 4,094,900 | 20.78 | 20.90 | 20.45 | 20.56 | 00:00:00 | | 2017-02-17 | 4,404,700 | 20.50 | 20.57 | 20.40 | 20.51 | 00:00:00 | | 2017-02-22 | 3,284,900 | 20.57 | 20.61 | 20.27 | 20.28 | 00:00:00 | | 2017-02-23 | 3,437,400 | 20.28 | 20.33 | 19.93 | 20.05 | 00:00:00 | | 2017-02-27 | 5,043,400 | 20.05 | 20.45 | 20.02 | 20.26 | 00:00:00 | | 2017-02-28 | 5,697,300 | 20.25 | 20.72 | 20.19 | 20.56 | 00:00:00 | | 2017-03-01 | 4,644,300 | 20.78 | 21.06 | 20.54 | 20.63 | 00:00:00 | | 2017-03-02 | 4,400,900 | 20.66 | 20.72 | 20.41 | 20.65 | 00:00:00 | | 2017-03-03 | 3,252,100 | 20.63 | 20.99 | 20.55 | 20.98 | 00:00:00 | | 2017-03-07 | 5,893,700 | 20.87 | 20.96 | 20.50 | 20.84 | 00:00:00 | | 2017-03-14 | 2,956,300 | 24.03 | 24.29 | 23.94 | 24.04 | 00:00:00 | | 2017-03-15 | 3,803,100 | 24.10 | 24.50 | 24.10 | 24.42 | 00:00:00 | | 2017-03-21 | 4,102,500 | 23.87 | 23.99 | 23.28 | 23.31 | 00:00:00 | | 2017-03-22 | 2,194,900 | 23.31 | 23.37 | 23.10 | 23.35 | 00:00:00 | | 2017-04-03 | 2,827,600 | 23.25 | 23.47 | 22.82 | 23.18 | 00:00:00 | | 2017-04-13 | 1,595,100 | 23.61 | 23.74 | 23.47 | 23.50 | 00:00:00 | | 2017-04-17 | 1,214,700 | 23.56 | 23.71 | 23.46 | 23.67 | 00:00:00 | | 2017-04-21 | 5,795,200 | 23.60 | 23.65 | 22.82 | 23.08 | 00:00:00 | | 2017-04-27 | 9,205,600 | 24.14 | 24.53 | 24.04 | 24.27 | 00:00:00 | | 2017-04-28 | 3,650,600 | 24.15 | 24.81 | 24.07 | 24.79 | 00:00:00 | | 2017-05-05 | 1,745,700 | 25.13 | 25.32 | 24.86 | 25.27 | 00:00:00 | | 2017-05-10 | 2,597,200 | 25.84 | 26.53 | 25.72 | 26.50 | 00:00:00 | | 2017-05-11 | 1,865,900 | 26.37 | 26.43 | 26.13 | 26.42 | 00:00:00 | | 2017-05-12 | 1,988,016 | 26.36 | 26.69 | 26.22 | 26.58 | 00:00:00 | | 2017-05-15 | 1,905,105 | 26.68 | 26.87 | 26.58 | 26.79 | 00:00:00 | | 2017-05-16 | 5,030,631 | 26.69 | 26.92 | 25.09 | 25.18 | 00:00:00 | | 2017-05-17 | 2,906,545 | 25.02 | 25.33 | 24.92 | 25.08 | 00:00:00 | | 2017-05-18 | 2,377,621 | 25.10 | 25.42 | 25.00 | 25.29 | 00:00:00 | | 2017-05-19 | 1,862,045 | 25.37 | 25.70 | 25.33 | 25.65 | 00:00:00 | | 2017-05-22 | 16,380 | 25.75 | 25.91 | 25.64 | 25.81 | 00:00:00 | | 2017-05-23 | 11,642 | 25.88 | 25.89 | 25.59 | 25.75 | 00:00:00 | | 2017-05-24 | 1,803,567 | 25.82 | 26.01 | 25.69 | 25.90 | 00:00:00 | | 2017-05-25 | 1,540,867 | 26.05 | 26.35 | 25.92 | 26.06 | 00:00:00 | | 2017-05-26 | 1,165,147 | 26.07 | 26.22 | 25.92 | 26.11 | 00:00:00 | | 2017-05-30 | 1,645,993 | 26.00 | 26.40 | 26.00 | 26.29 | 00:00:00 | | 2017-05-31 | 1,627,905 | 26.31 | 26.59 | 26.15 | 26.54 | 00:00:00 | | 2017-06-01 | 1,870,364 | 26.56 | 27.26 | 26.48 | 27.19 | 00:00:00 | | 2017-06-02 | 1,547,185 | 27.30 | 27.36 | 26.87 | 26.89 | 00:00:00 | | 2017-06-05 | 1,800,826 | 26.89 | 27.08 | 26.69 | 26.77 | 00:00:00 | | 2017-06-06 | 1,936,958 | 26.69 | 26.69 | 26.36 | 26.36 | 00:00:00 | | 2017-06-07 | 2,258,047 | 26.40 | 26.46 | 26.03 | 26.36 | 00:00:00 | | 2017-06-08 | 1,498,417 | 26.42 | 26.45 | 26.14 | 26.38 | 00:00:00 | | 2017-06-09 | 1,363,208 | 26.34 | 26.48 | 26.06 | 26.19 | 00:00:00 | | 2017-06-12 | 2,064,019 | 26.01 | 26.47 | 26.01 | 26.44 | 00:00:00 | | 2017-06-13 | 3,976,425 | 26.58 | 27.13 | 26.49 | 26.99 | 00:00:00 | | 2017-06-14 | 15,365,700 | 29.06 | 29.89 | 28.57 | 29.13 | 00:00:00 | | 2017-06-15 | 5,758,865 | 29.04 | 30.02 | 28.87 | 30.01 | 00:00:00 | | 2017-06-16 | 4,849,720 | 29.98 | 30.08 | 29.80 | 29.92 | 00:00:00 | | 2017-06-19 | 3,003,570 | 30.02 | 30.77 | 29.86 | 30.62 | 00:00:00 | | 2017-06-20 | 5,355,188 | 30.51 | 30.52 | 29.96 | 30.11 | 00:00:00 | | 2017-06-21 | 5,757,036 | 29.99 | 31.02 | 29.90 | 30.89 | 00:00:00 | | 2017-06-22 | 2,540,884 | 30.87 | 31.27 | 30.72 | 31.15 | 00:00:00 | | 2017-06-23 | 4,159,496 | 31.04 | 31.39 | 30.92 | 31.25 | 00:00:00 | | 2017-06-26 | 2,247,553 | 31.26 | 31.47 | 31.19 | 31.32 | 00:00:00 | | 2017-06-27 | 2,804,132 | 31.36 | 31.61 | 31.34 | 31.34 | 00:00:00 | | 2017-06-28 | 6,667,122 | 31.54 | 31.56 | 30.55 | 30.74 | 00:00:00 | | 2017-06-29 | 4,841,213 | 30.82 | 31.22 | 30.52 | 30.88 | 00:00:00 | | 2017-06-30 | 4,207,969 | 31.00 | 31.40 | 30.76 | 30.91 | 00:00:00 | | 2017-07-03 | 1,523,886 | 31.06 | 31.64 | 30.97 | 31.06 | 00:00:00 | | 2017-07-05 | 4,267,751 | 31.01 | 31.70 | 30.65 | 31.04 | 00:00:00 | | 2017-07-06 | 5,021,557 | 30.82 | 31.41 | 30.80 | 31.28 | 00:00:00 | | 2017-07-07 | 2,860,444 | 31.37 | 31.48 | 30.93 | 31.37 | 00:00:00 | | 2017-07-10 | 2,497,805 | 31.35 | 31.48 | 30.96 | 31.33 | 00:00:00 | | 2017-07-11 | 2,928,086 | 31.34 | 31.49 | 31.07 | 31.32 | 00:00:00 | | 2017-07-12 | 1,886,684 | 31.49 | 31.60 | 31.36 | 31.51 | 00:00:00 | | 2017-07-13 | 2,637,013 | 31.53 | 31.59 | 31.19 | 31.25 | 00:00:00 | | 2017-07-14 | 2,125,896 | 31.21 | 31.23 | 30.47 | 30.53 | 00:00:00 | | 2017-07-17 | 2,816,642 | 30.50 | 30.68 | 30.27 | 30.31 | 00:00:00 | | 2017-07-18 | 3,089,752 | 30.31 | 30.52 | 30.09 | 30.35 | 00:00:00 | | 2017-07-19 | 2,930,259 | 30.48 | 30.75 | 30.18 | 30.28 | 00:00:00 | | 2017-07-20 | 2,148,719 | 30.22 | 30.79 | 30.15 | 30.59 | 00:00:00 | | 2017-07-21 | 3,004,552 | 30.53 | 30.53 | 29.73 | 29.80 | 00:00:00 | | 2017-07-24 | 2,505,969 | 29.75 | 30.01 | 29.67 | 29.78 | 00:00:00 | | 2017-07-25 | 2,616,660 | 29.85 | 30.43 | 29.78 | 30.22 | 00:00:00 | | 2017-07-26 | 1,827,733 | 30.30 | 30.35 | 29.86 | 30.18 | 00:00:00 | | 2017-07-27 | 2,263,089 | 30.25 | 30.42 | 30.00 | 30.41 | 00:00:00 | | 2017-07-28 | 1,655,273 | 30.35 | 30.46 | 30.21 | 30.23 | 00:00:00 | | 2017-07-31 | 1,775,757 | 30.29 | 30.52 | 30.16 | 30.50 | 00:00:00 | | 2017-08-01 | 2,261,374 | 30.57 | 30.73 | 30.27 | 30.62 | 00:00:00 | | 2017-08-02 | 1,677,192 | 30.70 | 30.70 | 30.14 | 30.47 | 00:00:00 | | 2017-08-03 | 2,207,132 | 30.51 | 30.69 | 30.38 | 30.54 | 00:00:00 | | 2017-08-04 | 2,800,929 | 30.61 | 30.71 | 30.06 | 30.09 | 00:00:00 | | 2017-08-07 | 2,175,522 | 30.12 | 30.40 | 29.88 | 30.23 | 00:00:00 | | 2017-08-08 | 1,583,821 | 30.20 | 30.39 | 29.96 | 30.31 | 00:00:00 | | 2017-08-09 | 2,591,156 | 30.22 | 30.98 | 30.22 | 30.90 | 00:00:00 | | 2017-08-10 | 2,867,328 | 30.80 | 30.88 | 30.38 | 30.63 | 00:00:00 | | 2017-08-11 | 1,618,186 | 30.44 | 30.87 | 30.27 | 30.70 | 00:00:00 | | 2017-08-14 | 1,336,372 | 30.86 | 31.36 | 30.86 | 31.27 | 00:00:00 | | 2017-08-15 | 2,428,851 | 31.37 | 31.80 | 31.24 | 31.49 | 00:00:00 | | 2017-08-16 | 2,690,674 | 31.50 | 31.79 | 30.72 | 30.74 | 00:00:00 | | 2017-08-17 | 3,569,483 | 30.72 | 30.74 | 30.07 | 30.20 | 00:00:00 | | 2017-08-18 | 2,386,251 | 30.17 | 30.19 | 29.78 | 29.78 | 00:00:00 | | 2017-08-21 | 2,255,099 | 29.82 | 29.95 | 29.63 | 29.73 | 00:00:00 | | 2017-08-22 | 2,296,041 | 29.75 | 30.37 | 29.72 | 30.24 | 00:00:00 | | 2017-08-23 | 1,916,342 | 30.13 | 30.62 | 30.07 | 30.07 | 00:00:00 | | 2017-08-24 | 1,966,680 | 30.11 | 30.60 | 30.11 | 30.44 | 00:00:00 | | 2017-08-25 | 1,603,924 | 30.47 | 30.56 | 29.69 | 29.71 | 00:00:00 | | 2017-08-28 | 3,075,581 | 29.79 | 29.92 | 29.10 | 29.61 | 00:00:00 | | 2017-08-29 | 3,331,671 | 29.36 | 29.54 | 29.15 | 29.23 | 00:00:00 | | 2017-08-30 | 8,425,651 | 27.00 | 27.74 | 26.56 | 26.81 | 00:00:00 | | 2017-08-31 | 6,092,891 | 26.75 | 26.93 | 26.54 | 26.74 | 00:00:00 | | 2017-09-01 | 3,595,563 | 26.85 | 27.01 | 26.58 | 26.77 | 00:00:00 | | 2017-09-05 | 2,583,334 | 26.64 | 26.81 | 26.29 | 26.39 | 00:00:00 | | 2017-09-06 | 4,425,057 | 26.42 | 26.42 | 25.90 | 26.00 | 00:00:00 | | 2017-09-07 | 2,847,270 | 26.00 | 26.24 | 25.45 | 25.69 | 00:00:00 | | 2017-09-08 | 2,119,936 | 25.67 | 26.09 | 25.57 | 26.08 | 00:00:00 | | 2017-09-11 | 3,006,976 | 26.02 | 26.52 | 25.91 | 26.09 | 00:00:00 | | 2017-09-12 | 2,774,420 | 25.87 | 26.56 | 25.86 | 26.55 | 00:00:00 | | 2017-09-13 | 2,809,042 | 26.50 | 26.82 | 25.86 | 25.97 | 00:00:00 | | 2017-09-14 | 2,493,886 | 25.87 | 26.52 | 25.87 | 26.44 | 00:00:00 | | 2017-09-15 | 3,038,685 | 26.40 | 26.42 | 25.53 | 25.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
