|
 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 | | 2017-09-15 | 3,038,685 | 26.40 | 26.42 | 25.53 | 25.88 | 00:00:00 | | 2017-09-18 | 2,516,368 | 25.91 | 26.09 | 25.66 | 25.98 | 00:00:00 | | 2017-09-19 | 3,446,324 | 26.07 | 26.18 | 25.83 | 26.16 | 00:00:00 | | 2017-09-20 | 2,308,819 | 26.05 | 26.24 | 25.97 | 26.21 | 00:00:00 | | 2017-09-21 | 2,346,177 | 26.12 | 26.22 | 25.86 | 26.21 | 00:00:00 | | 2017-09-22 | 2,650,810 | 26.19 | 26.81 | 26.11 | 26.75 | 00:00:00 | | 2017-09-25 | 3,177,099 | 26.63 | 26.82 | 25.78 | 26.21 | 00:00:00 | | 2017-09-26 | 3,583,972 | 26.25 | 26.57 | 25.99 | 26.36 | 00:00:00 | | 2017-09-27 | 2,628,243 | 26.48 | 26.89 | 26.41 | 26.69 | 00:00:00 | | 2017-09-28 | 2,351,211 | 26.73 | 27.26 | 26.66 | 27.24 | 00:00:00 | | 2017-09-29 | 2,161,433 | 27.18 | 27.20 | 26.42 | 26.48 | 00:00:00 | | 2017-10-02 | 3,414,165 | 26.39 | 26.93 | 26.21 | 26.39 | 00:00:00 | | 2017-10-03 | 1,894,278 | 26.41 | 26.61 | 26.14 | 26.59 | 00:00:00 | | 2017-10-04 | 3,029,870 | 26.70 | 26.72 | 25.58 | 25.70 | 00:00:00 | | 2017-10-05 | 4,473,917 | 25.66 | 25.74 | 24.64 | 24.68 | 00:00:00 | | 2017-10-06 | 3,441,973 | 24.70 | 25.15 | 24.70 | 24.86 | 00:00:00 | | 2017-10-09 | 2,119,540 | 24.85 | 25.42 | 24.81 | 25.36 | 00:00:00 | | 2017-10-10 | 2,875,349 | 25.41 | 25.72 | 25.24 | 25.71 | 00:00:00 | | 2017-10-11 | 3,289,209 | 25.62 | 25.66 | 25.33 | 25.61 | 00:00:00 | | 2017-10-12 | 2,292,074 | 25.56 | 26.00 | 25.49 | 25.75 | 00:00:00 | | 2017-10-13 | 1,687,370 | 25.66 | 25.70 | 24.97 | 25.20 | 00:00:00 | | 2017-10-16 | 1,653,114 | 25.21 | 25.51 | 25.15 | 25.33 | 00:00:00 | | 2017-10-17 | 2,601,632 | 25.39 | 25.44 | 24.76 | 24.84 | 00:00:00 | | 2017-10-18 | 1,398,534 | 25.00 | 25.27 | 24.99 | 25.04 | 00:00:00 | | 2017-10-19 | 1,567,071 | 25.00 | 25.59 | 24.92 | 25.55 | 00:00:00 | | 2017-10-20 | 1,807,943 | 25.66 | 26.03 | 25.50 | 25.72 | 00:00:00 | | 2017-10-23 | 2,497,638 | 25.82 | 26.34 | 25.73 | 26.25 | 00:00:00 | | 2017-10-24 | 2,327,899 | 26.21 | 26.56 | 26.20 | 26.41 | 00:00:00 | | 2017-10-25 | 2,693,920 | 26.34 | 26.37 | 25.86 | 25.95 | 00:00:00 | | 2017-10-26 | 1,960,927 | 26.05 | 26.56 | 25.98 | 26.51 | 00:00:00 | | 2017-10-27 | 1,869,975 | 26.51 | 26.51 | 26.08 | 26.27 | 00:00:00 | | 2017-10-30 | 2,464,222 | 26.25 | 26.31 | 25.21 | 25.30 | 00:00:00 | | 2017-10-31 | 2,789,450 | 25.26 | 25.26 | 24.59 | 24.74 | 00:00:00 | | 2017-11-01 | 2,503,382 | 24.81 | 24.83 | 24.19 | 24.49 | 00:00:00 | | 2017-11-02 | 3,878,431 | 24.55 | 24.60 | 23.63 | 23.86 | 00:00:00 | | 2017-11-03 | 2,352,877 | 23.76 | 24.40 | 23.59 | 24.06 | 00:00:00 | | 2017-11-06 | 2,067,491 | 24.08 | 24.48 | 23.92 | 24.34 | 00:00:00 | | 2017-12-13 | 2,629,842 | 27.57 | 27.69 | 27.28 | 27.31 | 00:00:00 | | 2017-12-14 | 2,340,520 | 27.20 | 27.45 | 26.61 | 26.89 | 00:00:00 | | 2017-12-15 | 2,828,330 | 27.19 | 27.43 | 26.88 | 27.20 | 00:00:00 | | 2017-12-18 | 3,315,470 | 27.32 | 27.73 | 27.08 | 27.70 | 00:00:00 | | 2017-12-19 | 1,522,625 | 27.69 | 27.78 | 27.40 | 27.63 | 00:00:00 | | 2017-12-20 | 2,013,186 | 27.63 | 28.40 | 27.61 | 27.85 | 00:00:00 | | 2017-12-21 | 4,277,441 | 27.72 | 27.87 | 26.63 | 26.70 | 00:00:00 | | 2017-12-22 | 2,423,598 | 26.68 | 26.82 | 26.09 | 26.23 | 00:00:00 | | 2017-12-26 | 1,234,866 | 26.24 | 26.63 | 25.95 | 26.06 | 00:00:00 | | 2017-12-27 | 1,169,044 | 26.15 | 26.45 | 26.08 | 26.45 | 00:00:00 | | 2017-12-28 | 2,052,022 | 26.52 | 26.80 | 26.41 | 26.57 | 00:00:00 | | 2017-12-29 | 1,802,646 | 26.68 | 26.68 | 26.08 | 26.22 | 00:00:00 | | 2018-01-02 | 2,193,517 | 26.45 | 27.00 | 26.08 | 26.76 | 00:00:00 | | 2018-01-03 | 2,752,191 | 26.80 | 26.86 | 26.01 | 26.65 | 00:00:00 | | 2018-01-04 | 2,030,060 | 26.74 | 26.79 | 26.23 | 26.62 | 00:00:00 | | 2018-01-05 | 1,818,528 | 26.68 | 26.82 | 26.38 | 26.79 | 00:00:00 | | 2018-01-08 | 3,027,206 | 26.73 | 26.82 | 26.11 | 26.31 | 00:00:00 | | 2018-01-09 | 1,578,661 | 26.33 | 26.69 | 26.31 | 26.44 | 00:00:00 | | 2018-01-10 | 1,770,361 | 26.35 | 26.35 | 25.90 | 25.97 | 00:00:00 | | 2018-01-11 | 2,165,383 | 25.97 | 26.18 | 25.60 | 26.08 | 00:00:00 | | 2018-01-12 | 1,980,303 | 26.15 | 26.46 | 26.00 | 26.36 | 00:00:00 | | 2018-01-16 | 4,153,880 | 26.47 | 27.49 | 26.45 | 26.63 | 00:00:00 | | 2018-01-17 | 1,923,170 | 26.71 | 26.82 | 26.28 | 26.48 | 00:00:00 | | 2018-01-18 | 2,187,422 | 26.35 | 26.59 | 26.07 | 26.53 | 00:00:00 | | 2018-01-19 | 2,531,611 | 26.66 | 27.01 | 26.13 | 26.28 | 00:00:00 | | 2018-01-22 | 3,397,921 | 26.34 | 26.73 | 26.12 | 26.48 | 00:00:00 | | 2018-01-23 | 5,765,206 | 27.70 | 28.36 | 27.01 | 27.53 | 00:00:00 | | 2018-01-24 | 4,155,727 | 27.67 | 27.70 | 26.92 | 27.16 | 00:00:00 | | 2018-01-25 | 2,896,285 | 27.05 | 27.18 | 26.54 | 26.82 | 00:00:00 | | 2018-01-26 | 2,723,034 | 26.88 | 26.89 | 26.43 | 26.72 | 00:00:00 | | 2018-01-29 | 2,059,996 | 26.71 | 26.93 | 26.55 | 26.83 | 00:00:00 | | 2018-01-30 | 2,846,129 | 26.70 | 26.72 | 26.11 | 26.44 | 00:00:00 | | 2018-01-31 | 3,100,045 | 26.54 | 26.72 | 26.37 | 26.54 | 00:00:00 | | 2018-02-01 | 2,517,465 | 26.52 | 26.61 | 25.83 | 26.15 | 00:00:00 | | 2018-02-02 | 2,862,757 | 26.03 | 26.10 | 25.45 | 25.46 | 00:00:00 | | 2018-02-05 | 3,877,205 | 25.31 | 25.42 | 24.41 | 24.47 | 00:00:00 | | 2018-02-06 | 4,363,505 | 24.01 | 25.33 | 23.80 | 25.17 | 00:00:00 | | 2018-02-07 | 3,764,352 | 25.04 | 25.91 | 25.00 | 25.74 | 00:00:00 | | 2018-02-08 | 2,509,272 | 25.68 | 25.77 | 25.18 | 25.19 | 00:00:00 | | 2018-02-09 | 4,746,167 | 25.36 | 25.69 | 24.25 | 24.92 | 00:00:00 | | 2018-02-12 | 4,985,141 | 25.00 | 25.35 | 24.87 | 25.13 | 00:00:00 | | 2018-02-13 | 2,710,428 | 25.13 | 26.08 | 25.12 | 25.91 | 00:00:00 | | 2018-02-14 | 3,395,203 | 25.80 | 26.97 | 25.76 | 26.94 | 00:00:00 | | 2018-02-15 | 4,689,505 | 27.10 | 27.77 | 27.05 | 27.56 | 00:00:00 | | 2018-02-16 | 3,459,642 | 27.49 | 28.50 | 27.31 | 28.04 | 00:00:00 | | 2018-02-20 | 4,866,664 | 27.83 | 28.12 | 27.07 | 27.17 | 00:00:00 | | 2018-02-21 | 2,988,100 | 27.23 | 27.29 | 26.41 | 26.41 | 00:00:00 | | 2018-02-22 | 2,964,113 | 26.54 | 26.65 | 26.12 | 26.15 | 00:00:00 | | 2018-02-23 | 2,272,160 | 26.14 | 26.91 | 26.13 | 26.82 | 00:00:00 | | 2018-02-26 | 4,531,970 | 26.88 | 27.18 | 26.76 | 26.87 | 00:00:00 | | 2018-02-27 | 2,704,846 | 26.92 | 27.02 | 25.93 | 25.93 | 00:00:00 | | 2018-02-28 | 3,461,567 | 25.93 | 26.16 | 25.32 | 25.33 | 00:00:00 | | 2018-03-01 | 4,092,897 | 25.33 | 25.43 | 24.70 | 25.13 | 00:00:00 | | 2018-03-02 | 4,221,598 | 24.88 | 24.93 | 24.50 | 24.69 | 00:00:00 | | 2018-03-05 | 8,492,080 | 24.87 | 25.94 | 24.87 | 25.80 | 00:00:00 | | 2018-03-06 | 5,145,843 | 25.96 | 26.17 | 25.60 | 25.77 | 00:00:00 | | 2018-03-07 | 9,447,921 | 28.89 | 29.47 | 28.02 | 28.73 | 00:00:00 | | 2018-03-08 | 5,450,812 | 28.83 | 28.90 | 27.61 | 27.67 | 00:00:00 | | 2018-03-09 | 5,331,338 | 27.79 | 27.79 | 26.82 | 27.69 | 00:00:00 | | 2018-03-12 | 3,940,794 | 27.53 | 27.91 | 27.43 | 27.78 | 00:00:00 | | 2018-03-13 | 3,276,325 | 27.82 | 27.94 | 27.08 | 27.19 | 00:00:00 | | 2018-03-14 | 3,914,989 | 27.22 | 27.36 | 26.55 | 26.62 | 00:00:00 | | 2018-03-15 | 3,790,422 | 26.64 | 26.83 | 26.25 | 26.71 | 00:00:00 | | 2018-03-16 | 5,135,173 | 26.67 | 27.22 | 26.54 | 27.05 | 00:00:00 | | 2018-03-19 | 4,347,061 | 26.98 | 27.07 | 26.08 | 26.09 | 00:00:00 | | 2018-03-20 | 2,963,659 | 26.17 | 26.31 | 25.94 | 26.20 | 00:00:00 | | 2018-03-21 | 1,953,479 | 26.15 | 26.27 | 25.76 | 25.84 | 00:00:00 | | 2018-03-22 | 2,242,970 | 25.67 | 25.79 | 25.18 | 25.19 | 00:00:00 | | 2018-03-23 | 3,484,991 | 25.34 | 25.85 | 25.26 | 25.50 | 00:00:00 | | 2018-03-26 | 3,268,064 | 25.68 | 25.97 | 25.56 | 25.79 | 00:00:00 | | 2018-03-27 | 2,789,012 | 25.80 | 25.87 | 24.92 | 25.06 | 00:00:00 | | 2018-03-28 | 2,548,365 | 25.10 | 25.38 | 24.82 | 25.15 | 00:00:00 | | 2018-03-29 | 1,856,958 | 25.26 | 25.65 | 25.26 | 25.41 | 00:00:00 | | 2018-04-02 | 4,152,973 | 25.30 | 25.43 | 24.30 | 24.57 | 00:00:00 | | 2018-04-03 | 2,155,032 | 24.77 | 25.39 | 24.68 | 25.33 | 00:00:00 | | 2018-04-04 | 2,051,175 | 24.98 | 25.74 | 24.88 | 25.67 | 00:00:00 | | 2018-04-05 | 2,349,870 | 25.93 | 26.14 | 25.62 | 25.84 | 00:00:00 | | 2018-04-06 | 2,693,479 | 25.61 | 25.88 | 25.18 | 25.51 | 00:00:00 | | 2018-04-09 | 1,480,147 | 25.66 | 25.74 | 25.28 | 25.34 | 00:00:00 | | 2018-04-10 | 5,461,035 | 25.71 | 26.06 | 25.46 | 25.78 | 00:00:00 | | 2018-04-11 | 2,311,668 | 25.70 | 26.18 | 25.70 | 25.89 | 00:00:00 | | 2018-04-12 | 2,533,903 | 26.06 | 26.54 | 25.84 | 26.27 | 00:00:00 | | 2018-04-13 | 1,856,683 | 26.39 | 26.68 | 25.99 | 26.05 | 00:00:00 | | 2018-04-16 | 2,059,168 | 26.28 | 26.61 | 26.11 | 26.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
