|
 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 | | 2018-04-16 | 2,059,168 | 26.28 | 26.61 | 26.11 | 26.44 | 00:00:00 | | 2018-04-17 | 2,909,796 | 26.66 | 26.90 | 26.30 | 26.46 | 00:00:00 | | 2018-04-18 | 2,518,505 | 26.55 | 26.86 | 26.44 | 26.69 | 00:00:00 | | 2018-04-19 | 1,906,419 | 26.63 | 26.66 | 25.89 | 26.33 | 00:00:00 | | 2018-04-20 | 4,036,059 | 26.35 | 27.14 | 26.25 | 27.10 | 00:00:00 | | 2018-04-23 | 3,751,610 | 27.24 | 27.42 | 27.04 | 27.13 | 00:00:00 | | 2018-04-24 | 3,072,508 | 27.21 | 27.35 | 26.55 | 26.68 | 00:00:00 | | 2018-04-25 | 5,141,663 | 26.79 | 28.65 | 26.79 | 28.12 | 00:00:00 | | 2018-04-26 | 2,706,064 | 28.36 | 28.90 | 27.99 | 28.55 | 00:00:00 | | 2018-04-27 | 2,064,027 | 28.55 | 28.77 | 28.20 | 28.22 | 00:00:00 | | 2018-04-30 | 2,323,757 | 28.20 | 28.26 | 27.64 | 27.65 | 00:00:00 | | 2018-05-01 | 1,930,654 | 27.66 | 27.78 | 27.08 | 27.70 | 00:00:00 | | 2018-05-02 | 2,655,036 | 27.70 | 27.70 | 26.67 | 26.72 | 00:00:00 | | 2018-05-03 | 2,524,566 | 26.69 | 26.77 | 26.25 | 26.53 | 00:00:00 | | 2018-05-04 | 3,055,379 | 26.45 | 27.57 | 26.31 | 27.49 | 00:00:00 | | 2018-05-07 | 1,848,526 | 27.47 | 27.71 | 27.24 | 27.67 | 00:00:00 | | 2018-05-08 | 2,122,378 | 27.47 | 27.90 | 27.38 | 27.82 | 00:00:00 | | 2018-05-09 | 1,806,672 | 28.02 | 28.02 | 27.33 | 27.39 | 00:00:00 | | 2018-05-10 | 1,160,428 | 27.57 | 27.90 | 27.37 | 27.78 | 00:00:00 | | 2018-05-11 | 2,033,736 | 27.80 | 27.96 | 27.52 | 27.85 | 00:00:00 | | 2018-05-14 | 1,904,819 | 27.97 | 28.15 | 27.60 | 27.70 | 00:00:00 | | 2018-05-15 | 2,262,599 | 27.54 | 27.91 | 27.41 | 27.80 | 00:00:00 | | 2018-05-16 | 2,216,011 | 27.72 | 27.99 | 27.58 | 27.94 | 00:00:00 | | 2018-05-17 | 1,713,013 | 27.90 | 27.98 | 27.53 | 27.74 | 00:00:00 | | 2018-05-18 | 1,564,326 | 27.74 | 27.93 | 27.64 | 27.68 | 00:00:00 | | 2018-05-21 | 1,351,510 | 27.88 | 28.14 | 27.84 | 27.89 | 00:00:00 | | 2018-05-22 | 891,740 | 27.89 | 28.14 | 27.78 | 27.90 | 00:00:00 | | 2018-05-23 | 1,317,566 | 27.81 | 27.90 | 27.45 | 27.76 | 00:00:00 | | 2018-05-24 | 1,580,633 | 27.78 | 28.11 | 27.65 | 28.06 | 00:00:00 | | 2018-05-25 | 1,130,354 | 27.99 | 28.25 | 27.93 | 27.93 | 00:00:00 | | 2018-05-29 | 1,530,437 | 27.81 | 28.07 | 27.75 | 27.94 | 00:00:00 | | 2018-05-30 | 1,290,123 | 28.04 | 28.30 | 27.92 | 28.10 | 00:00:00 | | 2018-05-31 | 2,086,748 | 28.11 | 28.11 | 27.41 | 27.45 | 00:00:00 | | 2018-06-01 | 1,298,519 | 27.61 | 27.96 | 27.59 | 27.89 | 00:00:00 | | 2018-06-04 | 1,916,322 | 28.00 | 28.28 | 27.86 | 28.23 | 00:00:00 | | 2018-06-05 | 1,856,076 | 28.18 | 28.42 | 28.01 | 28.34 | 00:00:00 | | 2018-06-06 | 2,094,482 | 28.34 | 28.93 | 28.24 | 28.83 | 00:00:00 | | 2018-06-07 | 2,426,698 | 28.83 | 29.07 | 28.70 | 28.94 | 00:00:00 | | 2018-06-08 | 2,321,310 | 28.94 | 29.29 | 28.77 | 29.15 | 00:00:00 | | 2018-06-11 | 3,161,026 | 29.28 | 29.55 | 28.86 | 29.38 | 00:00:00 | | 2018-06-12 | 7,990,750 | 29.80 | 29.81 | 29.05 | 29.60 | 00:00:00 | | 2018-06-13 | 30,730,561 | 23.82 | 24.72 | 23.33 | 24.29 | 00:00:00 | | 2018-06-14 | 10,459,588 | 24.46 | 24.50 | 23.51 | 23.77 | 00:00:00 | | 2018-06-15 | 6,737,139 | 23.64 | 23.82 | 23.50 | 23.66 | 00:00:00 | | 2018-06-18 | 6,310,168 | 23.50 | 23.85 | 23.43 | 23.55 | 00:00:00 | | 2018-06-19 | 6,200,021 | 23.40 | 24.00 | 23.28 | 23.99 | 00:00:00 | | 2018-06-20 | 4,787,412 | 24.00 | 24.17 | 23.82 | 24.07 | 00:00:00 | | 2018-06-21 | 4,038,789 | 23.77 | 23.98 | 23.43 | 23.48 | 00:00:00 | | 2018-06-22 | 4,829,582 | 23.50 | 23.55 | 22.99 | 23.00 | 00:00:00 | | 2018-06-25 | 3,400,144 | 23.00 | 23.14 | 22.67 | 22.99 | 00:00:00 | | 2018-06-26 | 3,852,450 | 23.11 | 23.20 | 22.85 | 22.86 | 00:00:00 | | 2018-06-27 | 3,948,002 | 22.86 | 22.90 | 22.50 | 22.50 | 00:00:00 | | 2018-06-28 | 2,904,297 | 22.49 | 22.78 | 22.45 | 22.73 | 00:00:00 | | 2018-06-29 | 3,320,662 | 22.74 | 22.95 | 22.65 | 22.78 | 00:00:00 | | 2018-07-02 | 5,270,425 | 22.65 | 23.69 | 22.60 | 23.28 | 00:00:00 | | 2018-07-03 | 1,932,344 | 23.37 | 23.61 | 23.32 | 23.38 | 00:00:00 | | 2018-07-05 | 3,312,123 | 23.41 | 23.60 | 23.15 | 23.56 | 00:00:00 | | 2018-07-06 | 2,424,396 | 23.63 | 23.67 | 23.39 | 23.51 | 00:00:00 | | 2018-07-09 | 2,693,965 | 23.56 | 23.91 | 23.45 | 23.68 | 00:00:00 | | 2018-07-10 | 902,896 | 23.71 | 23.90 | 23.63 | 23.77 | 00:00:00 | | 2018-07-11 | 2,332,821 | 23.61 | 24.09 | 23.51 | 23.96 | 00:00:00 | | 2018-07-12 | 1,911,330 | 24.09 | 24.09 | 23.89 | 24.06 | 00:00:00 | | 2018-07-13 | 2,190,498 | 24.10 | 24.24 | 23.89 | 23.93 | 00:00:00 | | 2018-07-16 | 2,853,949 | 23.97 | 24.04 | 23.71 | 24.00 | 00:00:00 | | 2018-07-17 | 2,285,431 | 23.92 | 24.10 | 23.77 | 23.97 | 00:00:00 | | 2018-07-18 | 2,585,579 | 23.97 | 24.45 | 23.84 | 24.43 | 00:00:00 | | 2018-07-19 | 2,481,513 | 24.39 | 24.48 | 24.27 | 24.41 | 00:00:00 | | 2018-07-20 | 2,426,042 | 24.40 | 24.51 | 24.23 | 24.40 | 00:00:00 | | 2018-07-23 | 1,882,158 | 24.41 | 24.68 | 24.30 | 24.59 | 00:00:00 | | 2018-07-24 | 2,243,112 | 24.63 | 25.04 | 24.45 | 25.03 | 00:00:00 | | 2018-07-25 | 2,448,251 | 24.99 | 25.17 | 24.86 | 25.12 | 00:00:00 | | 2018-07-26 | 2,287,894 | 25.10 | 25.50 | 25.02 | 25.38 | 00:00:00 | | 2018-07-27 | 2,217,636 | 25.42 | 25.42 | 24.82 | 24.87 | 00:00:00 | | 2018-07-30 | 1,822,651 | 24.88 | 25.22 | 24.86 | 25.07 | 00:00:00 | | 2018-07-31 | 2,677,236 | 25.11 | 25.21 | 24.89 | 25.16 | 00:00:00 | | 2018-08-01 | 2,213,354 | 25.20 | 25.37 | 24.91 | 24.95 | 00:00:00 | | 2018-08-02 | 1,586,885 | 24.87 | 25.22 | 24.84 | 25.17 | 00:00:00 | | 2018-08-03 | 1,497,912 | 25.22 | 25.51 | 25.20 | 25.35 | 00:00:00 | | 2018-08-06 | 1,957,247 | 25.35 | 25.73 | 25.35 | 25.60 | 00:00:00 | | 2018-08-07 | 2,033,270 | 25.65 | 25.80 | 25.59 | 25.62 | 00:00:00 | | 2018-08-08 | 1,509,497 | 25.55 | 25.79 | 25.40 | 25.70 | 00:00:00 | | 2018-08-09 | 2,055,433 | 25.73 | 25.82 | 25.60 | 25.63 | 00:00:00 | | 2018-08-10 | 1,530,389 | 25.57 | 25.98 | 25.51 | 25.86 | 00:00:00 | | 2018-08-13 | 1,473,114 | 25.80 | 25.84 | 25.62 | 25.71 | 00:00:00 | | 2018-08-14 | 2,355,671 | 25.80 | 26.18 | 25.75 | 26.10 | 00:00:00 | | 2018-08-15 | 2,287,436 | 26.11 | 26.22 | 25.91 | 26.14 | 00:00:00 | | 2018-08-16 | 3,496,721 | 26.25 | 26.51 | 26.24 | 26.37 | 00:00:00 | | 2018-08-17 | 1,475,595 | 26.35 | 26.55 | 26.30 | 26.42 | 00:00:00 | | 2018-08-20 | 2,164,886 | 26.54 | 26.72 | 26.36 | 26.44 | 00:00:00 | | 2018-08-21 | 2,182,465 | 26.50 | 26.83 | 26.50 | 26.73 | 00:00:00 | | 2018-08-22 | 1,730,593 | 26.64 | 26.89 | 26.43 | 26.56 | 00:00:00 | | 2018-08-23 | 2,637,075 | 26.58 | 26.71 | 26.22 | 26.30 | 00:00:00 | | 2018-08-24 | 2,211,674 | 26.38 | 26.52 | 26.26 | 26.47 | 00:00:00 | | 2018-08-27 | 2,413,643 | 26.61 | 26.69 | 26.41 | 26.60 | 00:00:00 | | 2018-08-28 | 2,894,651 | 26.58 | 26.64 | 26.07 | 26.11 | 00:00:00 | | 2018-08-29 | 5,572,700 | 25.99 | 27.22 | 25.73 | 26.31 | 00:00:00 | | 2018-08-30 | 4,267,881 | 26.38 | 27.49 | 26.31 | 27.33 | 00:00:00 | | 2018-08-31 | 3,521,882 | 27.40 | 27.54 | 26.55 | 27.06 | 00:00:00 | | 2018-09-04 | 2,204,736 | 26.98 | 27.00 | 26.66 | 26.72 | 00:00:00 | | 2018-09-05 | 3,579,874 | 26.72 | 26.82 | 26.25 | 26.30 | 00:00:00 | | 2018-09-06 | 1,845,912 | 26.33 | 26.54 | 26.24 | 26.46 | 00:00:00 | | 2018-09-07 | 307,275 | 26.40 | 26.46 | 26.17 | 26.43 | 00:00:00 | | 2018-09-10 | 3,209,208 | 26.27 | 26.38 | 25.47 | 25.75 | 00:00:00 | | 2018-09-11 | 2,278,671 | 25.43 | 25.56 | 25.17 | 25.50 | 00:00:00 | | 2018-09-12 | 1,873,190 | 25.42 | 25.65 | 25.30 | 25.55 | 00:00:00 | | 2018-09-13 | 2,261,380 | 25.58 | 25.58 | 24.84 | 24.93 | 00:00:00 | | 2018-09-14 | 3,555,672 | 24.92 | 25.08 | 24.72 | 25.01 | 00:00:00 | | 2018-09-17 | 2,760,610 | 25.09 | 25.39 | 24.83 | 24.87 | 00:00:00 | | 2018-09-18 | 2,301,097 | 24.93 | 25.30 | 24.68 | 25.30 | 00:00:00 | | 2018-09-19 | 2,208,442 | 25.35 | 25.60 | 25.32 | 25.36 | 00:00:00 | | 2018-09-20 | 1,902,311 | 25.47 | 25.74 | 25.35 | 25.74 | 00:00:00 | | 2018-09-21 | 4,827,184 | 25.91 | 26.30 | 25.75 | 26.12 | 00:00:00 | | 2018-09-24 | 4,578,243 | 26.04 | 26.15 | 25.27 | 25.41 | 00:00:00 | | 2018-09-25 | 2,436,360 | 25.50 | 25.65 | 25.37 | 25.53 | 00:00:00 | | 2018-09-26 | 2,609,586 | 25.66 | 26.10 | 25.66 | 25.79 | 00:00:00 | | 2018-09-27 | 1,557,342 | 25.75 | 26.05 | 25.66 | 25.97 | 00:00:00 | | 2018-09-28 | 3,309,647 | 26.08 | 26.15 | 25.74 | 25.75 | 00:00:00 | | 2018-10-01 | 2,733,892 | 25.85 | 26.32 | 25.85 | 26.01 | 00:00:00 | | 2018-10-02 | 2,174,458 | 26.02 | 26.25 | 25.89 | 25.93 | 00:00:00 | | 2018-10-03 | 2,975,817 | 26.01 | 26.01 | 25.29 | 25.37 | 00:00:00 | | 2018-10-04 | 2,802,823 | 25.26 | 25.41 | 24.83 | 25.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
