|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,256,600 | 46.65 | 46.70 | 45.85 | 46.28 | 00:00:00 | | 2002-05-29 | 668,000 | 46.28 | 46.28 | 45.62 | 45.92 | 00:00:00 | | 2002-05-30 | 2,029,200 | 45.90 | 45.92 | 44.45 | 44.91 | 00:00:00 | | 2002-05-31 | 1,485,000 | 45.15 | 45.32 | 44.80 | 44.90 | 00:00:00 | | 2002-06-03 | 2,140,200 | 44.80 | 45.28 | 44.49 | 44.50 | 00:00:00 | | 2002-06-04 | 1,972,600 | 44.25 | 44.42 | 43.25 | 43.75 | 00:00:00 | | 2002-06-05 | 1,910,200 | 43.75 | 44.50 | 43.56 | 44.33 | 00:00:00 | | 2002-06-06 | 973,200 | 44.15 | 44.15 | 43.78 | 43.90 | 00:00:00 | | 2002-06-07 | 2,326,400 | 43.40 | 44.86 | 43.23 | 44.65 | 00:00:00 | | 2002-06-10 | 3,024,600 | 45.30 | 47.10 | 44.73 | 46.45 | 00:00:00 | | 2002-06-11 | 1,547,400 | 47.05 | 47.40 | 46.23 | 46.26 | 00:00:00 | | 2002-06-12 | 1,697,600 | 46.21 | 46.93 | 45.33 | 46.79 | 00:00:00 | | 2002-06-13 | 4,461,000 | 47.00 | 47.50 | 43.65 | 43.78 | 00:00:00 | | 2002-06-14 | 2,277,200 | 43.78 | 44.74 | 43.18 | 44.45 | 00:00:00 | | 2002-06-17 | 1,674,800 | 44.70 | 45.50 | 44.46 | 45.46 | 00:00:00 | | 2002-06-18 | 1,366,600 | 45.30 | 45.75 | 44.77 | 44.98 | 00:00:00 | | 2002-06-19 | 2,187,600 | 44.98 | 46.40 | 44.90 | 46.15 | 00:00:00 | | 2002-06-20 | 1,870,400 | 46.35 | 47.00 | 46.24 | 46.39 | 00:00:00 | | 2002-06-21 | 1,919,800 | 45.50 | 46.35 | 45.30 | 45.50 | 00:00:00 | | 2002-06-24 | 1,899,400 | 45.47 | 46.50 | 45.16 | 45.85 | 00:00:00 | | 2002-06-25 | 1,626,200 | 46.10 | 46.36 | 44.45 | 44.52 | 00:00:00 | | 2002-06-26 | 2,336,800 | 44.00 | 45.10 | 43.21 | 45.04 | 00:00:00 | | 2002-06-27 | 2,119,200 | 45.10 | 45.83 | 44.10 | 45.50 | 00:00:00 | | 2002-06-28 | 3,229,800 | 45.40 | 46.19 | 44.80 | 46.15 | 00:00:00 | | 2002-07-01 | 1,966,000 | 45.95 | 46.46 | 45.07 | 45.62 | 00:00:00 | | 2002-07-02 | 2,359,000 | 45.75 | 46.28 | 45.43 | 45.58 | 00:00:00 | | 2002-07-03 | 2,827,200 | 45.50 | 46.25 | 45.50 | 46.25 | 00:00:00 | | 2002-07-05 | 1,020,800 | 46.70 | 47.41 | 46.60 | 47.32 | 00:00:00 | | 2002-07-08 | 2,919,600 | 47.32 | 48.05 | 47.25 | 47.25 | 00:00:00 | | 2002-07-09 | 2,882,400 | 47.25 | 47.80 | 47.25 | 47.35 | 00:00:00 | | 2002-07-10 | 3,181,600 | 47.36 | 47.50 | 45.94 | 46.00 | 00:00:00 | | 2002-07-11 | 3,308,400 | 45.30 | 47.75 | 45.00 | 47.65 | 00:00:00 | | 2002-07-12 | 3,439,200 | 47.90 | 48.25 | 47.22 | 47.90 | 00:00:00 | | 2002-07-15 | 2,756,400 | 47.91 | 48.00 | 46.08 | 47.90 | 00:00:00 | | 2002-07-16 | 3,411,600 | 47.50 | 47.94 | 46.61 | 46.65 | 00:00:00 | | 2002-07-17 | 3,232,800 | 46.85 | 47.50 | 45.41 | 46.65 | 00:00:00 | | 2002-07-18 | 3,095,400 | 46.65 | 47.04 | 45.10 | 45.22 | 00:00:00 | | 2002-07-19 | 7,668,200 | 44.50 | 44.64 | 41.80 | 42.13 | 00:00:00 | | 2002-07-22 | 6,024,000 | 42.13 | 42.38 | 39.65 | 40.33 | 00:00:00 | | 2002-07-23 | 4,030,000 | 40.55 | 42.47 | 40.55 | 40.99 | 00:00:00 | | 2002-07-24 | 6,070,600 | 39.75 | 45.00 | 39.75 | 44.38 | 00:00:00 | | 2002-07-25 | 3,719,800 | 44.48 | 44.80 | 43.40 | 44.50 | 00:00:00 | | 2002-07-26 | 2,970,000 | 44.75 | 45.25 | 43.35 | 44.00 | 00:00:00 | | 2002-07-29 | 3,035,600 | 45.00 | 46.94 | 44.74 | 46.80 | 00:00:00 | | 2002-07-30 | 2,861,000 | 46.80 | 47.00 | 45.01 | 46.10 | 00:00:00 | | 2002-07-31 | 3,061,400 | 46.20 | 49.00 | 45.88 | 48.28 | 00:00:00 | | 2002-08-01 | 2,418,000 | 48.40 | 49.00 | 47.08 | 47.68 | 00:00:00 | | 2002-08-02 | 1,833,200 | 47.60 | 47.72 | 46.47 | 46.92 | 00:00:00 | | 2002-08-05 | 1,841,000 | 46.25 | 46.40 | 45.49 | 45.50 | 00:00:00 | | 2002-08-06 | 3,489,200 | 46.70 | 48.29 | 46.33 | 47.50 | 00:00:00 | | 2002-08-07 | 3,299,600 | 48.70 | 48.95 | 46.74 | 46.99 | 00:00:00 | | 2002-08-08 | 2,825,400 | 47.05 | 49.70 | 46.90 | 49.39 | 00:00:00 | | 2002-08-09 | 2,639,600 | 49.00 | 49.36 | 47.90 | 48.15 | 00:00:00 | | 2002-08-12 | 1,886,800 | 48.15 | 48.50 | 47.30 | 48.48 | 00:00:00 | | 2002-08-13 | 1,689,400 | 48.40 | 49.26 | 47.90 | 48.15 | 00:00:00 | | 2002-08-14 | 3,554,800 | 48.15 | 48.59 | 47.14 | 48.26 | 00:00:00 | | 2002-08-15 | 3,235,800 | 48.51 | 49.45 | 48.05 | 49.00 | 00:00:00 | | 2002-08-16 | 3,733,400 | 49.00 | 51.13 | 48.66 | 50.70 | 00:00:00 | | 2002-08-19 | 2,734,800 | 50.74 | 51.47 | 50.00 | 51.35 | 00:00:00 | | 2002-08-20 | 5,058,000 | 51.10 | 53.25 | 50.95 | 53.15 | 00:00:00 | | 2002-08-21 | 3,929,800 | 53.48 | 53.50 | 51.20 | 51.70 | 00:00:00 | | 2002-08-22 | 2,622,400 | 51.85 | 52.68 | 51.48 | 52.65 | 00:00:00 | | 2002-08-23 | 1,812,600 | 52.65 | 52.65 | 51.29 | 51.30 | 00:00:00 | | 2002-08-26 | 2,382,200 | 51.55 | 51.82 | 50.37 | 51.01 | 00:00:00 | | 2002-08-27 | 2,019,000 | 51.25 | 51.88 | 50.55 | 50.89 | 00:00:00 | | 2002-08-28 | 7,177,000 | 51.50 | 51.80 | 49.32 | 50.00 | 00:00:00 | | 2002-08-29 | 5,614,600 | 49.90 | 50.25 | 49.75 | 50.00 | 00:00:00 | | 2002-08-30 | 3,841,400 | 49.75 | 50.14 | 48.80 | 48.90 | 00:00:00 | | 2002-09-03 | 7,916,000 | 47.60 | 49.40 | 47.55 | 49.17 | 00:00:00 | | 2002-09-04 | 5,570,800 | 49.30 | 51.28 | 49.21 | 51.20 | 00:00:00 | | 2002-09-05 | 4,794,400 | 50.25 | 52.19 | 50.05 | 51.84 | 00:00:00 | | 2002-09-06 | 4,302,200 | 52.10 | 52.45 | 50.76 | 50.91 | 00:00:00 | | 2002-09-09 | 2,852,600 | 50.45 | 51.69 | 50.05 | 51.20 | 00:00:00 | | 2002-09-10 | 2,724,400 | 51.00 | 51.77 | 50.50 | 51.70 | 00:00:00 | | 2002-09-11 | 1,828,600 | 52.45 | 52.50 | 51.21 | 51.30 | 00:00:00 | | 2002-09-12 | 3,204,200 | 50.90 | 51.89 | 50.66 | 51.60 | 00:00:00 | | 2002-09-13 | 1,825,200 | 51.20 | 51.56 | 50.91 | 51.24 | 00:00:00 | | 2002-09-16 | 2,594,200 | 51.00 | 51.16 | 50.50 | 50.80 | 00:00:00 | | 2002-09-17 | 3,452,000 | 51.05 | 51.10 | 49.42 | 49.45 | 00:00:00 | | 2002-09-18 | 4,049,800 | 49.05 | 50.76 | 48.42 | 50.15 | 00:00:00 | | 2002-09-19 | 3,882,600 | 50.15 | 50.15 | 48.43 | 48.44 | 00:00:00 | | 2002-09-20 | 13,275,000 | 49.15 | 49.15 | 44.82 | 45.50 | 00:00:00 | | 2002-09-23 | 6,885,800 | 45.30 | 47.50 | 44.75 | 47.22 | 00:00:00 | | 2002-09-24 | 4,189,200 | 46.95 | 47.35 | 46.09 | 46.99 | 00:00:00 | | 2002-09-25 | 13,730,200 | 46.99 | 46.99 | 42.69 | 44.48 | 00:00:00 | | 2002-09-26 | 18,478,600 | 44.49 | 44.49 | 40.78 | 42.25 | 00:00:00 | | 2002-09-27 | 6,353,000 | 42.00 | 43.26 | 41.50 | 41.63 | 00:00:00 | | 2002-09-30 | 5,339,000 | 41.63 | 42.29 | 40.48 | 42.01 | 00:00:00 | | 2002-10-01 | 4,934,000 | 42.60 | 43.16 | 41.91 | 43.00 | 00:00:00 | | 2002-10-02 | 5,392,200 | 43.01 | 44.95 | 42.08 | 42.92 | 00:00:00 | | 2002-10-03 | 4,272,000 | 43.10 | 43.65 | 41.45 | 41.48 | 00:00:00 | | 2002-10-04 | 4,462,200 | 41.60 | 42.10 | 40.00 | 40.62 | 00:00:00 | | 2002-10-07 | 3,966,200 | 40.59 | 41.71 | 40.18 | 41.33 | 00:00:00 | | 2002-10-08 | 4,752,000 | 41.15 | 42.50 | 40.15 | 41.65 | 00:00:00 | | 2002-10-09 | 13,106,800 | 40.60 | 40.60 | 37.30 | 37.45 | 00:00:00 | | 2002-10-10 | 7,935,200 | 37.46 | 39.11 | 36.39 | 38.57 | 00:00:00 | | 2002-10-11 | 6,087,400 | 40.25 | 42.49 | 39.99 | 41.70 | 00:00:00 | | 2002-10-14 | 3,536,000 | 41.40 | 43.00 | 40.98 | 42.51 | 00:00:00 | | 2002-10-15 | 7,012,800 | 44.40 | 46.00 | 44.35 | 45.51 | 00:00:00 | | 2002-10-16 | 4,756,600 | 45.52 | 45.52 | 43.24 | 44.00 | 00:00:00 | | 2002-10-17 | 3,879,400 | 45.95 | 46.25 | 44.79 | 44.87 | 00:00:00 | | 2002-10-18 | 3,345,600 | 44.80 | 45.22 | 44.13 | 44.51 | 00:00:00 | | 2002-10-21 | 3,669,600 | 44.30 | 45.80 | 43.57 | 45.30 | 00:00:00 | | 2002-10-22 | 3,575,400 | 45.00 | 46.32 | 44.75 | 46.22 | 00:00:00 | | 2002-10-23 | 3,305,200 | 45.70 | 46.06 | 44.66 | 45.65 | 00:00:00 | | 2002-10-24 | 5,041,200 | 45.53 | 46.00 | 42.54 | 42.75 | 00:00:00 | | 2002-10-25 | 4,278,600 | 42.50 | 43.97 | 42.08 | 43.89 | 00:00:00 | | 2002-10-28 | 3,591,200 | 45.00 | 45.07 | 43.89 | 44.20 | 00:00:00 | | 2002-10-29 | 2,870,400 | 44.50 | 44.55 | 43.04 | 43.65 | 00:00:00 | | 2002-10-30 | 2,539,600 | 44.05 | 44.25 | 43.32 | 44.04 | 00:00:00 | | 2002-10-31 | 2,261,200 | 44.04 | 44.75 | 44.00 | 44.38 | 00:00:00 | | 2002-11-01 | 16,012,200 | 44.39 | 44.39 | 38.00 | 40.95 | 00:00:00 | | 2002-11-04 | 7,209,800 | 41.20 | 41.88 | 39.40 | 40.18 | 00:00:00 | | 2002-11-05 | 3,514,600 | 40.25 | 40.59 | 39.30 | 39.85 | 00:00:00 | | 2002-11-06 | 3,250,800 | 40.25 | 41.19 | 39.80 | 41.00 | 00:00:00 | | 2002-11-07 | 21,339,200 | 41.01 | 41.01 | 34.27 | 35.35 | 00:00:00 | | 2002-11-08 | 21,919,400 | 33.00 | 33.90 | 30.75 | 32.10 | 00:00:00 | | 2002-11-11 | 7,407,400 | 32.20 | 34.47 | 31.71 | 33.63 | 00:00:00 | | 2002-11-12 | 21,071,800 | 33.65 | 34.10 | 29.00 | 32.19 | 00:00:00 | | 2002-11-13 | 7,132,400 | 31.00 | 31.35 | 30.10 | 30.74 | 00:00:00 | | 2002-11-14 | 6,513,800 | 32.25 | 33.50 | 31.99 | 32.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
