|
 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 | | 2001-12-03 | 2,113,600 | 39.84 | 40.35 | 39.45 | 40.33 | 00:00:00 | | 2001-12-04 | 2,402,000 | 40.40 | 41.02 | 40.14 | 40.41 | 00:00:00 | | 2001-12-05 | 2,464,000 | 41.15 | 41.42 | 40.78 | 41.00 | 00:00:00 | | 2001-12-06 | 1,187,600 | 41.12 | 41.67 | 40.75 | 41.25 | 00:00:00 | | 2001-12-07 | 968,400 | 41.35 | 41.38 | 40.76 | 41.25 | 00:00:00 | | 2001-12-10 | 1,141,800 | 41.06 | 41.25 | 40.60 | 40.80 | 00:00:00 | | 2001-12-11 | 1,006,800 | 40.95 | 40.96 | 40.50 | 40.86 | 00:00:00 | | 2001-12-12 | 1,213,000 | 40.95 | 41.08 | 40.42 | 40.90 | 00:00:00 | | 2001-12-13 | 759,400 | 40.75 | 41.00 | 40.45 | 40.70 | 00:00:00 | | 2001-12-14 | 2,189,600 | 40.65 | 40.75 | 39.70 | 39.90 | 00:00:00 | | 2001-12-17 | 2,060,800 | 40.23 | 40.40 | 39.85 | 40.00 | 00:00:00 | | 2001-12-18 | 1,764,200 | 40.50 | 41.75 | 40.40 | 41.34 | 00:00:00 | | 2001-12-19 | 2,041,000 | 41.44 | 42.88 | 41.17 | 42.59 | 00:00:00 | | 2001-12-20 | 1,045,600 | 42.30 | 42.73 | 41.82 | 42.03 | 00:00:00 | | 2001-12-21 | 1,561,200 | 42.25 | 42.60 | 41.82 | 42.60 | 00:00:00 | | 2001-12-24 | 540,200 | 42.40 | 43.09 | 42.40 | 42.81 | 00:00:00 | | 2001-12-26 | 1,160,000 | 42.80 | 43.54 | 42.80 | 42.99 | 00:00:00 | | 2001-12-27 | 3,121,200 | 42.99 | 44.83 | 42.99 | 44.62 | 00:00:00 | | 2001-12-28 | 3,336,400 | 44.62 | 46.37 | 44.56 | 45.05 | 00:00:00 | | 2001-12-31 | 1,988,400 | 45.00 | 45.33 | 44.65 | 44.70 | 00:00:00 | | 2002-01-02 | 1,929,400 | 44.90 | 45.25 | 43.24 | 43.69 | 00:00:00 | | 2002-01-03 | 2,747,800 | 43.69 | 43.80 | 42.60 | 42.98 | 00:00:00 | | 2002-01-04 | 3,521,200 | 43.35 | 43.41 | 42.75 | 42.89 | 00:00:00 | | 2002-01-07 | 2,453,200 | 42.98 | 43.05 | 42.60 | 42.75 | 00:00:00 | | 2002-01-08 | 3,517,200 | 42.75 | 44.20 | 42.73 | 43.90 | 00:00:00 | | 2002-01-09 | 2,192,800 | 43.75 | 44.70 | 43.04 | 43.10 | 00:00:00 | | 2002-01-10 | 3,210,000 | 43.10 | 43.62 | 41.75 | 42.20 | 00:00:00 | | 2002-01-11 | 1,587,400 | 42.40 | 42.67 | 41.90 | 42.35 | 00:00:00 | | 2002-01-14 | 1,198,600 | 42.10 | 42.35 | 41.64 | 41.83 | 00:00:00 | | 2002-01-15 | 2,347,000 | 41.80 | 43.09 | 41.40 | 42.73 | 00:00:00 | | 2002-01-16 | 913,800 | 42.45 | 43.05 | 42.21 | 42.48 | 00:00:00 | | 2002-01-17 | 1,921,200 | 42.58 | 43.85 | 42.52 | 43.54 | 00:00:00 | | 2002-01-18 | 2,078,600 | 43.20 | 44.60 | 43.20 | 44.45 | 00:00:00 | | 2002-01-22 | 2,935,400 | 44.85 | 45.65 | 44.60 | 45.09 | 00:00:00 | | 2002-01-23 | 2,812,600 | 45.05 | 46.40 | 44.78 | 46.25 | 00:00:00 | | 2002-01-24 | 2,723,600 | 46.35 | 46.60 | 45.05 | 46.00 | 00:00:00 | | 2002-01-25 | 1,703,400 | 46.00 | 46.91 | 45.90 | 46.26 | 00:00:00 | | 2002-01-28 | 1,449,000 | 46.25 | 46.70 | 45.66 | 45.95 | 00:00:00 | | 2002-01-29 | 1,815,000 | 45.95 | 46.35 | 45.05 | 45.62 | 00:00:00 | | 2002-01-30 | 1,897,400 | 45.50 | 45.64 | 44.28 | 45.56 | 00:00:00 | | 2002-01-31 | 1,622,200 | 45.56 | 46.50 | 45.25 | 46.26 | 00:00:00 | | 2002-02-01 | 1,745,000 | 46.40 | 46.69 | 45.95 | 46.26 | 00:00:00 | | 2002-02-04 | 1,447,800 | 46.15 | 46.45 | 44.90 | 45.85 | 00:00:00 | | 2002-02-05 | 1,732,600 | 45.79 | 47.10 | 45.50 | 46.50 | 00:00:00 | | 2002-02-06 | 1,579,600 | 46.50 | 47.33 | 46.01 | 46.95 | 00:00:00 | | 2002-02-07 | 1,450,000 | 46.90 | 47.88 | 46.46 | 46.79 | 00:00:00 | | 2002-02-08 | 1,348,800 | 46.69 | 47.55 | 46.69 | 47.24 | 00:00:00 | | 2002-02-11 | 1,033,600 | 47.45 | 47.62 | 46.87 | 47.44 | 00:00:00 | | 2002-02-12 | 1,011,600 | 47.55 | 47.55 | 46.75 | 47.15 | 00:00:00 | | 2002-02-13 | 1,016,600 | 47.25 | 47.56 | 46.95 | 47.29 | 00:00:00 | | 2002-02-14 | 1,408,400 | 47.40 | 47.73 | 46.65 | 46.73 | 00:00:00 | | 2002-02-15 | 1,218,400 | 46.60 | 46.80 | 46.16 | 46.53 | 00:00:00 | | 2002-02-19 | 2,232,000 | 46.65 | 47.49 | 46.65 | 46.98 | 00:00:00 | | 2002-02-20 | 2,540,400 | 47.05 | 49.13 | 46.95 | 49.10 | 00:00:00 | | 2002-02-21 | 2,696,600 | 49.00 | 49.73 | 48.69 | 49.00 | 00:00:00 | | 2002-02-22 | 1,487,200 | 48.92 | 49.58 | 48.25 | 48.73 | 00:00:00 | | 2002-02-25 | 3,015,400 | 48.75 | 51.25 | 48.75 | 50.78 | 00:00:00 | | 2002-02-26 | 3,410,400 | 50.90 | 51.46 | 49.90 | 50.06 | 00:00:00 | | 2002-02-27 | 2,071,400 | 50.80 | 50.88 | 49.30 | 50.25 | 00:00:00 | | 2002-02-28 | 3,583,800 | 51.00 | 51.40 | 49.93 | 50.45 | 00:00:00 | | 2002-03-01 | 2,631,000 | 50.50 | 51.00 | 49.86 | 50.00 | 00:00:00 | | 2002-03-04 | 3,002,400 | 50.25 | 50.68 | 50.00 | 50.32 | 00:00:00 | | 2002-03-05 | 1,886,800 | 50.40 | 50.56 | 49.58 | 49.61 | 00:00:00 | | 2002-03-06 | 2,367,800 | 49.62 | 49.85 | 49.22 | 49.45 | 00:00:00 | | 2002-03-07 | 4,079,000 | 49.50 | 49.51 | 47.22 | 47.40 | 00:00:00 | | 2002-03-08 | 5,356,000 | 47.65 | 48.25 | 45.17 | 46.55 | 00:00:00 | | 2002-03-11 | 3,150,000 | 45.86 | 46.74 | 45.86 | 46.55 | 00:00:00 | | 2002-03-12 | 1,923,800 | 46.45 | 46.89 | 45.84 | 46.53 | 00:00:00 | | 2002-03-13 | 2,058,000 | 46.53 | 47.20 | 46.28 | 46.95 | 00:00:00 | | 2002-03-14 | 1,787,000 | 47.00 | 47.35 | 46.65 | 47.04 | 00:00:00 | | 2002-03-15 | 4,785,000 | 47.04 | 47.48 | 45.19 | 45.31 | 00:00:00 | | 2002-03-18 | 6,239,200 | 45.40 | 45.70 | 42.95 | 44.40 | 00:00:00 | | 2002-03-19 | 4,477,400 | 44.05 | 44.50 | 44.00 | 44.48 | 00:00:00 | | 2002-03-20 | 3,329,200 | 44.35 | 44.67 | 44.06 | 44.34 | 00:00:00 | | 2002-03-21 | 2,355,400 | 44.15 | 44.75 | 43.30 | 44.70 | 00:00:00 | | 2002-03-22 | 2,529,400 | 44.60 | 45.42 | 44.20 | 45.23 | 00:00:00 | | 2002-03-25 | 1,879,800 | 45.10 | 45.12 | 44.01 | 44.01 | 00:00:00 | | 2002-03-26 | 2,132,600 | 44.00 | 45.02 | 43.81 | 43.99 | 00:00:00 | | 2002-03-27 | 1,572,800 | 44.01 | 44.33 | 43.69 | 44.25 | 00:00:00 | | 2002-03-28 | 1,801,600 | 44.50 | 44.93 | 44.10 | 44.45 | 00:00:00 | | 2002-04-01 | 2,730,600 | 44.20 | 44.20 | 42.90 | 43.07 | 00:00:00 | | 2002-04-02 | 2,433,200 | 42.60 | 43.10 | 42.25 | 42.85 | 00:00:00 | | 2002-04-03 | 3,699,400 | 43.60 | 44.22 | 43.35 | 43.51 | 00:00:00 | | 2002-04-04 | 2,745,800 | 43.51 | 44.30 | 43.51 | 43.61 | 00:00:00 | | 2002-04-05 | 1,851,600 | 44.00 | 45.00 | 44.00 | 44.77 | 00:00:00 | | 2002-04-08 | 2,214,600 | 44.60 | 45.19 | 44.50 | 44.69 | 00:00:00 | | 2002-04-09 | 1,882,600 | 44.80 | 45.43 | 44.26 | 45.18 | 00:00:00 | | 2002-04-10 | 1,771,400 | 45.18 | 46.08 | 45.18 | 45.75 | 00:00:00 | | 2002-04-11 | 1,718,000 | 45.65 | 45.91 | 44.90 | 44.90 | 00:00:00 | | 2002-04-12 | 1,340,200 | 44.98 | 45.29 | 44.60 | 44.90 | 00:00:00 | | 2002-04-15 | 930,600 | 44.89 | 45.15 | 44.26 | 44.48 | 00:00:00 | | 2002-04-16 | 8,208,800 | 43.90 | 43.91 | 41.36 | 41.95 | 00:00:00 | | 2002-04-17 | 8,166,400 | 41.25 | 41.80 | 40.12 | 40.39 | 00:00:00 | | 2002-04-18 | 5,346,800 | 39.75 | 41.93 | 39.60 | 41.80 | 00:00:00 | | 2002-04-19 | 2,236,600 | 41.80 | 42.38 | 41.30 | 41.88 | 00:00:00 | | 2002-04-22 | 1,604,600 | 41.75 | 41.85 | 40.75 | 41.31 | 00:00:00 | | 2002-04-23 | 1,666,200 | 41.00 | 41.45 | 40.50 | 41.25 | 00:00:00 | | 2002-04-24 | 1,680,200 | 40.95 | 41.85 | 40.61 | 41.38 | 00:00:00 | | 2002-04-25 | 1,734,800 | 40.95 | 40.95 | 40.17 | 40.46 | 00:00:00 | | 2002-04-26 | 1,221,200 | 40.45 | 40.77 | 40.29 | 40.32 | 00:00:00 | | 2002-04-29 | 2,581,600 | 40.25 | 40.25 | 39.10 | 39.23 | 00:00:00 | | 2002-04-30 | 3,151,400 | 39.23 | 40.17 | 39.23 | 40.12 | 00:00:00 | | 2002-05-01 | 2,175,200 | 40.00 | 40.52 | 39.50 | 40.00 | 00:00:00 | | 2002-05-02 | 7,121,400 | 42.00 | 44.26 | 41.90 | 43.81 | 00:00:00 | | 2002-05-03 | 2,599,800 | 44.15 | 44.18 | 43.02 | 43.40 | 00:00:00 | | 2002-05-06 | 3,576,000 | 44.00 | 45.77 | 43.98 | 44.47 | 00:00:00 | | 2002-05-07 | 2,691,000 | 45.00 | 45.20 | 44.50 | 44.81 | 00:00:00 | | 2002-05-08 | 2,248,800 | 46.05 | 46.45 | 45.50 | 46.30 | 00:00:00 | | 2002-05-09 | 2,332,800 | 45.65 | 45.70 | 44.75 | 45.32 | 00:00:00 | | 2002-05-10 | 1,762,200 | 45.28 | 45.50 | 44.46 | 44.63 | 00:00:00 | | 2002-05-13 | 1,229,400 | 44.65 | 45.10 | 44.28 | 45.03 | 00:00:00 | | 2002-05-14 | 942,200 | 45.50 | 45.96 | 45.26 | 45.88 | 00:00:00 | | 2002-05-15 | 1,404,800 | 45.50 | 46.50 | 45.34 | 46.40 | 00:00:00 | | 2002-05-16 | 955,800 | 46.25 | 46.48 | 46.02 | 46.23 | 00:00:00 | | 2002-05-17 | 1,617,400 | 46.24 | 47.00 | 46.24 | 46.88 | 00:00:00 | | 2002-05-20 | 1,094,400 | 46.75 | 46.75 | 45.88 | 46.04 | 00:00:00 | | 2002-05-21 | 1,332,600 | 46.29 | 46.38 | 45.45 | 46.04 | 00:00:00 | | 2002-05-22 | 1,429,200 | 45.65 | 45.95 | 44.94 | 45.90 | 00:00:00 | | 2002-05-23 | 1,159,200 | 46.00 | 46.29 | 45.35 | 46.25 | 00:00:00 | | 2002-05-24 | 1,097,200 | 46.30 | 46.76 | 46.30 | 46.51 | 00:00:00 | | 2002-05-28 | 1,256,600 | 46.65 | 46.70 | 45.85 | 46.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
