|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-04 | 2,802,823 | 25.26 | 25.41 | 24.83 | 25.06 | 00:00:00 | | 2018-10-05 | 2,832,104 | 25.04 | 25.48 | 24.73 | 25.44 | 00:00:00 | | 2018-10-08 | 2,725,320 | 25.36 | 26.60 | 25.27 | 26.51 | 00:00:00 | | 2018-10-09 | 3,025,288 | 26.60 | 26.90 | 26.20 | 26.76 | 00:00:00 | | 2018-10-10 | 1,138,782 | 26.70 | 27.22 | 26.57 | 27.07 | 00:00:00 | | 2018-10-11 | 4,811,157 | 26.57 | 27.02 | 25.93 | 25.97 | 00:00:00 | | 2018-10-12 | 2,470,640 | 26.22 | 26.31 | 25.33 | 25.69 | 00:00:00 | | 2018-10-15 | 2,721,786 | 25.66 | 26.03 | 25.56 | 25.91 | 00:00:00 | | 2018-10-16 | 2,380,712 | 26.08 | 26.81 | 25.79 | 26.76 | 00:00:00 | | 2018-10-17 | 1,940,938 | 26.76 | 26.86 | 26.33 | 26.52 | 00:00:00 | | 2018-10-18 | 2,703,080 | 26.41 | 26.47 | 25.79 | 25.99 | 00:00:00 | | 2018-10-19 | 2,074,263 | 26.06 | 26.19 | 25.79 | 25.81 | 00:00:00 | | 2018-10-22 | 2,146,305 | 25.86 | 26.01 | 25.74 | 25.83 | 00:00:00 | | 2018-10-23 | 2,808,721 | 25.44 | 26.54 | 25.40 | 26.37 | 00:00:00 | | 2018-10-24 | 2,262,934 | 26.32 | 26.66 | 25.50 | 25.53 | 00:00:00 | | 2018-10-25 | 1,880,267 | 25.62 | 26.13 | 25.50 | 25.90 | 00:00:00 | | 2018-10-26 | 2,785,574 | 25.70 | 25.81 | 25.33 | 25.50 | 00:00:00 | | 2018-10-29 | 3,092,245 | 25.82 | 26.23 | 25.42 | 25.73 | 00:00:00 | | 2018-10-30 | 2,465,803 | 25.76 | 26.65 | 25.76 | 26.60 | 00:00:00 | | 2018-10-31 | 3,790,612 | 26.84 | 26.91 | 26.29 | 26.54 | 00:00:00 | | 2018-11-01 | 2,108,196 | 26.67 | 26.71 | 26.39 | 26.46 | 00:00:00 | | 2018-11-02 | 2,998,686 | 26.54 | 27.23 | 26.37 | 27.13 | 00:00:00 | | 2018-11-05 | 2,466,180 | 27.17 | 27.47 | 26.83 | 26.99 | 00:00:00 | | 2018-11-06 | 2,022,766 | 26.99 | 27.41 | 26.86 | 27.37 | 00:00:00 | | 2018-11-07 | 2,641,878 | 27.50 | 28.39 | 27.50 | 28.32 | 00:00:00 | | 2018-11-08 | 3,301,970 | 28.21 | 28.39 | 28.02 | 28.33 | 00:00:00 | | 2018-11-09 | 2,806,415 | 28.34 | 28.80 | 28.18 | 28.73 | 00:00:00 | | 2018-11-12 | 3,653,148 | 28.80 | 29.16 | 28.32 | 28.39 | 00:00:00 | | 2018-11-13 | 2,760,318 | 28.48 | 28.74 | 27.99 | 28.13 | 00:00:00 | | 2018-11-14 | 1,885,669 | 28.31 | 28.53 | 27.98 | 28.24 | 00:00:00 | | 2018-11-15 | 2,695,794 | 28.11 | 28.22 | 27.62 | 28.17 | 00:00:00 | | 2018-11-16 | 1,625,771 | 28.02 | 28.52 | 27.89 | 28.38 | 00:00:00 | | 2018-11-19 | 2,645,898 | 28.30 | 28.62 | 27.89 | 27.96 | 00:00:00 | | 2018-11-20 | 2,005,919 | 27.67 | 28.04 | 27.62 | 27.73 | 00:00:00 | | 2018-11-21 | 1,448,533 | 27.78 | 28.16 | 27.65 | 27.76 | 00:00:00 | | 2018-11-23 | 900,910 | 27.70 | 28.08 | 27.57 | 27.95 | 00:00:00 | | 2018-11-26 | 2,197,448 | 28.19 | 28.24 | 27.75 | 28.05 | 00:00:00 | | 2018-11-27 | 2,676,161 | 27.97 | 28.19 | 27.73 | 27.79 | 00:00:00 | | 2018-11-28 | 3,175,727 | 27.78 | 28.37 | 27.76 | 28.29 | 00:00:00 | | 2018-11-29 | 4,009,696 | 28.27 | 28.41 | 28.06 | 28.24 | 00:00:00 | | 2018-11-30 | 4,302,989 | 27.93 | 28.15 | 26.79 | 27.01 | 00:00:00 | | 2018-12-03 | 3,715,426 | 27.27 | 28.13 | 27.12 | 27.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
