|
 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 | | 2001-06-07 | 2,166,000 | 62.86 | 64.00 | 62.86 | 63.92 | 00:00:00 | | 2001-06-08 | 1,897,200 | 63.91 | 63.92 | 63.30 | 63.70 | 00:00:00 | | 2001-06-11 | 1,092,000 | 63.75 | 63.90 | 63.10 | 63.50 | 00:00:00 | | 2001-06-12 | 2,576,400 | 63.50 | 63.50 | 62.46 | 63.25 | 00:00:00 | | 2001-06-13 | 2,019,200 | 63.50 | 63.90 | 62.95 | 63.00 | 00:00:00 | | 2001-06-14 | 1,940,000 | 63.00 | 63.60 | 61.60 | 63.01 | 00:00:00 | | 2001-06-15 | 1,671,200 | 62.85 | 63.24 | 62.25 | 62.80 | 00:00:00 | | 2001-06-18 | 1,916,400 | 63.00 | 63.45 | 62.26 | 62.77 | 00:00:00 | | 2001-06-19 | 1,793,600 | 62.55 | 63.19 | 62.45 | 62.80 | 00:00:00 | | 2001-06-20 | 2,035,600 | 62.45 | 63.70 | 62.20 | 62.73 | 00:00:00 | | 2001-06-21 | 3,848,000 | 63.50 | 64.50 | 63.30 | 63.82 | 00:00:00 | | 2001-06-22 | 1,904,400 | 63.82 | 64.50 | 63.50 | 63.67 | 00:00:00 | | 2001-06-25 | 1,411,200 | 63.90 | 64.15 | 63.67 | 63.77 | 00:00:00 | | 2001-06-26 | 1,939,600 | 63.75 | 63.99 | 63.44 | 63.62 | 00:00:00 | | 2001-06-27 | 2,809,200 | 63.75 | 63.87 | 63.40 | 63.59 | 00:00:00 | | 2001-06-28 | 2,612,800 | 63.80 | 64.38 | 63.74 | 64.30 | 00:00:00 | | 2001-06-29 | 2,487,600 | 64.50 | 65.50 | 64.32 | 64.55 | 00:00:00 | | 2001-07-02 | 4,874,400 | 64.65 | 68.80 | 64.65 | 68.41 | 00:00:00 | | 2001-07-03 | 2,797,600 | 68.41 | 69.60 | 67.15 | 67.30 | 00:00:00 | | 2001-07-05 | 4,148,400 | 67.30 | 67.30 | 66.02 | 66.60 | 00:00:00 | | 2001-07-06 | 2,840,000 | 67.00 | 67.33 | 66.65 | 66.69 | 00:00:00 | | 2001-07-09 | 2,661,200 | 66.60 | 67.65 | 66.50 | 67.00 | 00:00:00 | | 2001-07-10 | 2,580,400 | 67.75 | 67.98 | 65.90 | 65.93 | 00:00:00 | | 2001-07-11 | 3,482,000 | 65.90 | 66.04 | 64.76 | 65.74 | 00:00:00 | | 2001-07-12 | 3,440,800 | 65.83 | 66.35 | 65.10 | 66.29 | 00:00:00 | | 2001-07-13 | 1,876,400 | 66.41 | 67.10 | 65.90 | 67.04 | 00:00:00 | | 2001-07-16 | 1,706,800 | 67.15 | 67.74 | 66.90 | 67.32 | 00:00:00 | | 2001-07-17 | 2,668,000 | 67.60 | 68.10 | 67.60 | 68.00 | 00:00:00 | | 2001-07-18 | 3,422,000 | 67.90 | 68.24 | 67.58 | 68.20 | 00:00:00 | | 2001-07-19 | 2,908,400 | 69.00 | 70.35 | 68.64 | 69.00 | 00:00:00 | | 2001-07-20 | 6,005,200 | 69.15 | 69.43 | 68.15 | 68.90 | 00:00:00 | | 2001-07-23 | 2,981,200 | 68.95 | 70.50 | 68.65 | 69.74 | 00:00:00 | | 2001-07-24 | 2,169,200 | 69.75 | 69.75 | 67.75 | 67.77 | 00:00:00 | | 2001-07-25 | 3,006,400 | 67.90 | 70.05 | 67.85 | 70.03 | 00:00:00 | | 2001-07-26 | 2,512,000 | 70.05 | 71.16 | 70.05 | 71.04 | 00:00:00 | | 2001-07-27 | 1,777,600 | 71.25 | 71.64 | 70.78 | 70.85 | 00:00:00 | | 2001-07-30 | 2,001,200 | 70.60 | 71.40 | 70.32 | 71.32 | 00:00:00 | | 2001-07-31 | 2,119,600 | 71.00 | 71.63 | 71.00 | 71.37 | 00:00:00 | | 2001-08-01 | 2,210,400 | 71.55 | 72.48 | 71.50 | 72.48 | 00:00:00 | | 2001-08-02 | 1,151,400 | 36.00 | 36.12 | 35.70 | 35.96 | 00:00:00 | | 2001-08-03 | 1,207,800 | 35.85 | 36.15 | 35.30 | 36.10 | 00:00:00 | | 2001-08-06 | 1,259,400 | 36.30 | 36.40 | 35.15 | 35.42 | 00:00:00 | | 2001-08-07 | 2,512,800 | 35.42 | 36.10 | 35.03 | 35.08 | 00:00:00 | | 2001-08-08 | 3,073,600 | 35.10 | 35.13 | 32.83 | 34.41 | 00:00:00 | | 2001-08-09 | 1,355,800 | 34.95 | 34.95 | 33.90 | 34.85 | 00:00:00 | | 2001-08-10 | 820,600 | 34.95 | 35.47 | 34.52 | 34.86 | 00:00:00 | | 2001-08-13 | 1,989,200 | 34.95 | 36.35 | 34.91 | 36.29 | 00:00:00 | | 2001-08-14 | 1,676,400 | 36.33 | 36.80 | 35.95 | 36.35 | 00:00:00 | | 2001-08-15 | 1,220,400 | 36.40 | 36.75 | 36.30 | 36.33 | 00:00:00 | | 2001-08-16 | 1,273,200 | 36.25 | 36.82 | 36.20 | 36.76 | 00:00:00 | | 2001-08-17 | 1,320,800 | 36.40 | 36.95 | 36.38 | 36.50 | 00:00:00 | | 2001-08-20 | 1,566,200 | 36.75 | 37.57 | 36.70 | 37.30 | 00:00:00 | | 2001-08-21 | 1,682,200 | 37.30 | 37.32 | 36.41 | 36.44 | 00:00:00 | | 2001-08-22 | 1,105,400 | 36.65 | 37.38 | 36.45 | 37.25 | 00:00:00 | | 2001-08-23 | 1,780,400 | 37.30 | 38.05 | 37.25 | 37.75 | 00:00:00 | | 2001-08-24 | 2,244,400 | 38.25 | 38.39 | 37.74 | 38.27 | 00:00:00 | | 2001-08-27 | 2,292,400 | 38.30 | 38.33 | 37.40 | 37.45 | 00:00:00 | | 2001-08-28 | 2,582,400 | 38.00 | 38.40 | 37.50 | 37.74 | 00:00:00 | | 2001-08-29 | 4,184,000 | 38.05 | 39.30 | 37.50 | 38.90 | 00:00:00 | | 2001-08-30 | 1,924,000 | 38.95 | 39.02 | 38.44 | 38.57 | 00:00:00 | | 2001-08-31 | 1,855,200 | 38.65 | 38.99 | 38.50 | 38.91 | 00:00:00 | | 2001-09-04 | 10,439,600 | 35.25 | 37.79 | 35.25 | 36.95 | 00:00:00 | | 2001-09-05 | 6,247,800 | 36.50 | 38.87 | 36.48 | 38.75 | 00:00:00 | | 2001-09-06 | 4,088,600 | 38.30 | 38.92 | 38.30 | 38.87 | 00:00:00 | | 2001-09-07 | 3,594,400 | 38.70 | 38.80 | 37.80 | 37.90 | 00:00:00 | | 2001-09-10 | 2,288,400 | 37.30 | 38.15 | 36.59 | 36.90 | 00:00:00 | | 2001-09-17 | 3,232,800 | 36.05 | 36.85 | 35.50 | 36.65 | 00:00:00 | | 2001-09-18 | 1,729,800 | 36.60 | 37.20 | 36.60 | 37.00 | 00:00:00 | | 2001-09-19 | 5,196,400 | 37.00 | 37.30 | 36.00 | 36.21 | 00:00:00 | | 2001-09-20 | 5,136,600 | 35.30 | 35.31 | 34.53 | 34.98 | 00:00:00 | | 2001-09-21 | 4,081,000 | 34.00 | 34.75 | 33.40 | 34.30 | 00:00:00 | | 2001-09-24 | 4,003,400 | 35.30 | 36.75 | 35.30 | 36.21 | 00:00:00 | | 2001-09-25 | 2,602,800 | 37.50 | 37.70 | 36.85 | 37.06 | 00:00:00 | | 2001-09-26 | 3,585,000 | 38.00 | 38.38 | 36.98 | 37.45 | 00:00:00 | | 2001-09-27 | 1,827,200 | 37.00 | 38.00 | 36.52 | 37.92 | 00:00:00 | | 2001-09-28 | 2,352,600 | 37.85 | 38.56 | 37.50 | 38.56 | 00:00:00 | | 2001-10-01 | 4,062,200 | 38.35 | 40.30 | 38.05 | 40.01 | 00:00:00 | | 2001-10-02 | 4,103,600 | 40.25 | 41.59 | 40.00 | 41.06 | 00:00:00 | | 2001-10-03 | 2,677,600 | 40.70 | 41.40 | 40.25 | 41.10 | 00:00:00 | | 2001-10-04 | 2,311,000 | 41.05 | 41.25 | 40.30 | 41.06 | 00:00:00 | | 2001-10-05 | 1,124,000 | 40.95 | 41.20 | 40.28 | 40.70 | 00:00:00 | | 2001-10-08 | 1,824,800 | 40.00 | 40.05 | 39.14 | 39.34 | 00:00:00 | | 2001-10-09 | 3,486,800 | 39.34 | 39.34 | 37.67 | 37.89 | 00:00:00 | | 2001-10-10 | 2,589,400 | 37.90 | 38.82 | 37.76 | 38.57 | 00:00:00 | | 2001-10-11 | 2,891,800 | 38.73 | 39.88 | 38.45 | 39.64 | 00:00:00 | | 2001-10-12 | 2,323,600 | 39.50 | 39.55 | 38.50 | 39.45 | 00:00:00 | | 2001-10-15 | 1,044,400 | 38.95 | 39.45 | 38.90 | 39.43 | 00:00:00 | | 2001-10-16 | 1,313,200 | 39.30 | 39.65 | 38.78 | 39.57 | 00:00:00 | | 2001-10-17 | 2,530,200 | 39.57 | 39.86 | 38.10 | 38.46 | 00:00:00 | | 2001-10-18 | 1,371,200 | 38.40 | 39.14 | 38.36 | 38.98 | 00:00:00 | | 2001-10-19 | 6,744,200 | 38.50 | 38.88 | 36.85 | 36.89 | 00:00:00 | | 2001-10-22 | 8,184,600 | 36.40 | 36.80 | 33.40 | 35.70 | 00:00:00 | | 2001-10-23 | 7,985,400 | 35.45 | 35.80 | 32.65 | 32.78 | 00:00:00 | | 2001-10-24 | 4,079,000 | 33.25 | 33.60 | 32.35 | 33.23 | 00:00:00 | | 2001-10-25 | 3,692,200 | 33.15 | 33.83 | 32.50 | 33.77 | 00:00:00 | | 2001-10-26 | 2,475,800 | 33.77 | 34.10 | 33.40 | 33.95 | 00:00:00 | | 2001-10-29 | 2,336,200 | 33.94 | 34.03 | 33.25 | 34.00 | 00:00:00 | | 2001-10-30 | 3,310,200 | 34.00 | 34.50 | 32.53 | 34.00 | 00:00:00 | | 2001-10-31 | 2,583,600 | 34.00 | 34.49 | 33.90 | 34.08 | 00:00:00 | | 2001-11-01 | 2,562,400 | 34.05 | 34.65 | 33.31 | 34.48 | 00:00:00 | | 2001-11-02 | 1,544,800 | 34.10 | 34.73 | 33.95 | 34.53 | 00:00:00 | | 2001-11-05 | 2,594,000 | 34.53 | 35.84 | 34.50 | 35.50 | 00:00:00 | | 2001-11-06 | 2,654,000 | 35.50 | 37.07 | 35.49 | 37.07 | 00:00:00 | | 2001-11-07 | 2,309,600 | 36.27 | 37.00 | 36.25 | 36.52 | 00:00:00 | | 2001-11-08 | 1,301,600 | 36.52 | 37.30 | 36.27 | 36.35 | 00:00:00 | | 2001-11-09 | 1,790,200 | 36.60 | 37.85 | 36.00 | 37.45 | 00:00:00 | | 2001-11-12 | 2,369,600 | 36.95 | 38.42 | 36.76 | 38.37 | 00:00:00 | | 2001-11-13 | 3,058,200 | 39.40 | 39.40 | 37.60 | 38.07 | 00:00:00 | | 2001-11-14 | 1,304,400 | 38.50 | 38.50 | 37.88 | 38.05 | 00:00:00 | | 2001-11-15 | 1,677,000 | 38.20 | 38.50 | 38.00 | 38.35 | 00:00:00 | | 2001-11-16 | 1,022,600 | 38.40 | 38.81 | 37.73 | 38.02 | 00:00:00 | | 2001-11-19 | 2,390,800 | 38.00 | 38.06 | 36.98 | 37.28 | 00:00:00 | | 2001-11-20 | 1,489,800 | 37.60 | 37.69 | 36.80 | 37.66 | 00:00:00 | | 2001-11-21 | 1,409,400 | 37.45 | 37.46 | 36.86 | 37.29 | 00:00:00 | | 2001-11-23 | 710,000 | 37.10 | 37.50 | 37.05 | 37.49 | 00:00:00 | | 2001-11-26 | 1,739,000 | 37.35 | 37.55 | 36.55 | 37.20 | 00:00:00 | | 2001-11-27 | 1,370,400 | 37.10 | 37.22 | 36.77 | 36.79 | 00:00:00 | | 2001-11-28 | 2,634,200 | 36.55 | 36.70 | 35.25 | 36.00 | 00:00:00 | | 2001-11-29 | 7,212,800 | 37.90 | 40.43 | 37.64 | 40.34 | 00:00:00 | | 2001-11-30 | 3,225,000 | 39.85 | 40.25 | 39.27 | 39.84 | 00:00:00 | | 2001-12-03 | 2,113,600 | 39.84 | 40.35 | 39.45 | 40.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
