|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,137,600 | 37.25 | 37.33 | 36.74 | 37.03 | 00:00:00 | | 2003-05-12 | 6,413,600 | 38.50 | 39.02 | 38.00 | 38.58 | 00:00:00 | | 2003-05-13 | 2,577,400 | 38.58 | 38.72 | 38.14 | 38.52 | 00:00:00 | | 2003-05-14 | 1,464,600 | 38.60 | 38.65 | 38.25 | 38.65 | 00:00:00 | | 2003-05-15 | 3,290,800 | 39.00 | 39.24 | 38.48 | 38.75 | 00:00:00 | | 2003-05-16 | 1,514,800 | 38.62 | 38.76 | 38.43 | 38.50 | 00:00:00 | | 2003-05-19 | 4,538,200 | 38.50 | 38.50 | 36.30 | 37.01 | 00:00:00 | | 2003-05-20 | 4,113,000 | 37.01 | 37.57 | 37.00 | 37.33 | 00:00:00 | | 2003-05-21 | 3,387,400 | 37.35 | 38.44 | 37.35 | 38.10 | 00:00:00 | | 2003-05-22 | 5,397,800 | 38.05 | 40.00 | 38.05 | 39.79 | 00:00:00 | | 2003-05-23 | 5,440,800 | 40.25 | 41.66 | 40.12 | 41.41 | 00:00:00 | | 2003-05-27 | 3,803,400 | 41.41 | 42.13 | 40.94 | 42.04 | 00:00:00 | | 2003-05-28 | 3,716,400 | 42.04 | 42.25 | 41.42 | 41.55 | 00:00:00 | | 2003-05-29 | 4,826,600 | 41.35 | 41.36 | 40.41 | 40.65 | 00:00:00 | | 2003-05-30 | 5,242,200 | 40.70 | 41.18 | 40.70 | 40.94 | 00:00:00 | | 2003-06-02 | 3,027,400 | 41.50 | 43.33 | 41.25 | 42.81 | 00:00:00 | | 2003-06-03 | 1,873,400 | 42.81 | 43.24 | 42.49 | 43.10 | 00:00:00 | | 2003-06-04 | 2,134,200 | 42.95 | 44.38 | 42.69 | 44.38 | 00:00:00 | | 2003-06-05 | 2,018,400 | 44.38 | 44.38 | 43.00 | 44.00 | 00:00:00 | | 2003-06-06 | 2,833,400 | 44.05 | 44.97 | 44.05 | 44.79 | 00:00:00 | | 2003-06-09 | 3,965,600 | 44.00 | 44.01 | 42.35 | 43.20 | 00:00:00 | | 2003-06-10 | 2,448,600 | 43.25 | 43.64 | 42.41 | 43.14 | 00:00:00 | | 2003-06-11 | 3,181,600 | 43.25 | 44.01 | 42.89 | 43.98 | 00:00:00 | | 2003-06-12 | 5,772,200 | 42.03 | 42.82 | 41.45 | 42.11 | 00:00:00 | | 2003-06-13 | 2,588,800 | 42.00 | 42.18 | 41.10 | 41.91 | 00:00:00 | | 2003-06-16 | 1,860,400 | 42.05 | 42.65 | 41.95 | 42.65 | 00:00:00 | | 2003-06-17 | 2,004,000 | 42.85 | 42.85 | 42.16 | 42.55 | 00:00:00 | | 2003-06-18 | 2,938,400 | 42.40 | 43.12 | 42.20 | 43.12 | 00:00:00 | | 2003-06-19 | 2,835,200 | 43.00 | 43.00 | 42.42 | 42.43 | 00:00:00 | | 2003-06-20 | 3,095,000 | 42.44 | 42.68 | 41.93 | 42.42 | 00:00:00 | | 2003-06-23 | 2,205,600 | 42.25 | 42.25 | 40.95 | 41.40 | 00:00:00 | | 2003-06-24 | 3,666,400 | 41.47 | 43.20 | 41.47 | 42.69 | 00:00:00 | | 2003-06-25 | 2,930,400 | 42.70 | 42.80 | 41.78 | 41.85 | 00:00:00 | | 2003-06-26 | 2,363,200 | 41.93 | 42.75 | 41.75 | 42.40 | 00:00:00 | | 2003-06-27 | 3,212,200 | 42.30 | 42.89 | 42.05 | 42.30 | 00:00:00 | | 2003-06-30 | 3,542,600 | 42.70 | 43.45 | 42.55 | 43.25 | 00:00:00 | | 2003-07-01 | 1,923,600 | 43.10 | 43.56 | 42.40 | 43.53 | 00:00:00 | | 2003-07-02 | 1,731,000 | 43.53 | 44.12 | 43.53 | 43.81 | 00:00:00 | | 2003-07-03 | 988,200 | 43.81 | 43.86 | 43.30 | 43.62 | 00:00:00 | | 2003-07-07 | 2,005,200 | 43.95 | 44.88 | 43.95 | 44.29 | 00:00:00 | | 2003-07-08 | 1,999,200 | 44.23 | 45.24 | 43.91 | 45.20 | 00:00:00 | | 2003-07-09 | 2,408,000 | 44.95 | 45.11 | 44.31 | 44.49 | 00:00:00 | | 2003-07-10 | 2,675,800 | 44.49 | 44.72 | 44.13 | 44.38 | 00:00:00 | | 2003-07-11 | 2,217,600 | 44.55 | 45.67 | 44.53 | 45.02 | 00:00:00 | | 2003-07-14 | 2,366,000 | 45.75 | 46.00 | 44.91 | 45.06 | 00:00:00 | | 2003-07-15 | 3,533,800 | 45.40 | 45.40 | 43.81 | 44.00 | 00:00:00 | | 2003-07-16 | 5,623,200 | 44.10 | 44.10 | 43.35 | 43.83 | 00:00:00 | | 2003-07-17 | 3,034,600 | 43.82 | 43.82 | 43.08 | 43.72 | 00:00:00 | | 2003-07-18 | 2,090,200 | 43.97 | 44.55 | 43.80 | 44.38 | 00:00:00 | | 2003-07-21 | 4,036,800 | 44.90 | 45.80 | 44.66 | 44.82 | 00:00:00 | | 2003-07-22 | 2,988,200 | 45.03 | 45.10 | 44.42 | 45.00 | 00:00:00 | | 2003-07-23 | 2,615,800 | 44.75 | 45.15 | 44.44 | 44.92 | 00:00:00 | | 2003-07-24 | 2,512,400 | 45.30 | 45.77 | 44.49 | 44.49 | 00:00:00 | | 2003-07-25 | 4,544,200 | 44.50 | 44.67 | 44.07 | 44.51 | 00:00:00 | | 2003-07-28 | 2,152,000 | 44.61 | 44.82 | 44.11 | 44.43 | 00:00:00 | | 2003-07-29 | 2,492,600 | 44.33 | 44.47 | 43.62 | 43.80 | 00:00:00 | | 2003-07-30 | 8,583,000 | 43.70 | 43.71 | 42.10 | 42.85 | 00:00:00 | | 2003-07-31 | 4,285,200 | 42.85 | 42.94 | 42.30 | 42.39 | 00:00:00 | | 2003-08-01 | 4,498,200 | 41.99 | 42.32 | 41.50 | 41.62 | 00:00:00 | | 2003-08-04 | 3,888,800 | 41.40 | 42.18 | 41.02 | 42.14 | 00:00:00 | | 2003-08-05 | 3,321,600 | 41.98 | 42.46 | 41.08 | 41.18 | 00:00:00 | | 2003-08-06 | 3,103,400 | 41.80 | 41.85 | 41.28 | 41.75 | 00:00:00 | | 2003-08-07 | 2,806,600 | 41.66 | 42.55 | 41.66 | 42.49 | 00:00:00 | | 2003-08-08 | 2,598,400 | 42.44 | 42.53 | 42.01 | 42.46 | 00:00:00 | | 2003-08-11 | 2,209,000 | 42.70 | 42.94 | 42.23 | 42.42 | 00:00:00 | | 2003-08-12 | 1,436,000 | 42.60 | 42.94 | 42.36 | 42.75 | 00:00:00 | | 2003-08-13 | 2,985,800 | 42.78 | 42.78 | 41.86 | 42.28 | 00:00:00 | | 2003-08-14 | 4,409,200 | 42.20 | 42.20 | 41.51 | 42.08 | 00:00:00 | | 2003-08-15 | 1,045,000 | 41.90 | 42.17 | 41.66 | 42.14 | 00:00:00 | | 2003-08-18 | 3,865,800 | 41.35 | 41.89 | 41.25 | 41.76 | 00:00:00 | | 2003-08-19 | 3,530,000 | 41.76 | 41.98 | 41.31 | 41.98 | 00:00:00 | | 2003-08-20 | 3,791,000 | 41.75 | 42.16 | 41.63 | 41.82 | 00:00:00 | | 2003-08-21 | 3,027,800 | 42.00 | 42.25 | 41.89 | 42.00 | 00:00:00 | | 2003-08-22 | 2,698,000 | 42.06 | 42.24 | 41.48 | 41.57 | 00:00:00 | | 2003-08-25 | 2,606,800 | 41.62 | 41.67 | 41.00 | 41.25 | 00:00:00 | | 2003-08-26 | 4,147,600 | 41.24 | 42.08 | 40.70 | 41.74 | 00:00:00 | | 2003-08-27 | 6,793,800 | 43.25 | 43.92 | 42.90 | 43.15 | 00:00:00 | | 2003-08-28 | 3,100,200 | 43.35 | 43.80 | 43.20 | 43.79 | 00:00:00 | | 2003-08-29 | 2,128,600 | 43.70 | 44.14 | 43.50 | 44.10 | 00:00:00 | | 2003-09-02 | 3,085,000 | 44.00 | 44.28 | 43.60 | 43.70 | 00:00:00 | | 2003-09-03 | 3,004,400 | 43.60 | 43.86 | 43.20 | 43.65 | 00:00:00 | | 2003-09-04 | 1,897,800 | 43.66 | 44.00 | 43.56 | 43.83 | 00:00:00 | | 2003-09-05 | 8,025,000 | 42.50 | 42.95 | 41.54 | 41.75 | 00:00:00 | | 2003-09-08 | 3,751,000 | 41.56 | 42.20 | 41.56 | 42.20 | 00:00:00 | | 2003-09-09 | 2,530,600 | 41.95 | 42.10 | 41.73 | 41.79 | 00:00:00 | | 2003-09-10 | 8,442,400 | 41.40 | 42.51 | 40.20 | 41.13 | 00:00:00 | | 2003-09-11 | 1,905,400 | 41.38 | 41.54 | 41.06 | 41.10 | 00:00:00 | | 2003-09-12 | 1,601,800 | 41.20 | 41.35 | 40.85 | 41.12 | 00:00:00 | | 2003-09-15 | 3,138,600 | 41.02 | 41.05 | 40.55 | 40.99 | 00:00:00 | | 2003-09-16 | 2,986,600 | 41.00 | 42.20 | 41.00 | 42.20 | 00:00:00 | | 2003-09-17 | 3,438,000 | 42.10 | 42.88 | 42.10 | 42.75 | 00:00:00 | | 2003-09-18 | 2,718,800 | 42.80 | 43.01 | 42.31 | 42.92 | 00:00:00 | | 2003-09-19 | 2,368,400 | 42.95 | 42.95 | 41.98 | 42.26 | 00:00:00 | | 2003-09-22 | 1,631,000 | 42.15 | 42.25 | 41.78 | 42.20 | 00:00:00 | | 2003-09-23 | 1,404,000 | 42.08 | 42.37 | 41.95 | 42.30 | 00:00:00 | | 2003-09-24 | 2,559,000 | 42.20 | 42.23 | 41.67 | 41.78 | 00:00:00 | | 2003-09-25 | 2,618,200 | 41.77 | 42.20 | 41.47 | 41.58 | 00:00:00 | | 2003-09-26 | 1,646,800 | 41.55 | 41.65 | 41.23 | 41.27 | 00:00:00 | | 2003-09-29 | 2,140,000 | 41.47 | 42.05 | 41.42 | 42.05 | 00:00:00 | | 2003-09-30 | 4,357,800 | 43.00 | 43.28 | 42.82 | 43.15 | 00:00:00 | | 2003-10-01 | 3,707,000 | 43.15 | 43.37 | 42.46 | 43.08 | 00:00:00 | | 2003-10-02 | 2,262,000 | 43.00 | 43.58 | 42.95 | 43.52 | 00:00:00 | | 2003-10-03 | 2,512,200 | 43.82 | 43.92 | 42.87 | 43.02 | 00:00:00 | | 2003-10-06 | 1,221,000 | 43.10 | 43.26 | 42.65 | 43.19 | 00:00:00 | | 2003-10-07 | 2,489,000 | 43.20 | 44.13 | 43.15 | 44.13 | 00:00:00 | | 2003-10-08 | 2,006,000 | 44.13 | 44.15 | 43.80 | 43.84 | 00:00:00 | | 2003-10-09 | 1,703,400 | 43.84 | 44.29 | 43.84 | 44.01 | 00:00:00 | | 2003-10-10 | 1,516,600 | 43.96 | 44.48 | 43.80 | 44.31 | 00:00:00 | | 2003-10-13 | 1,909,600 | 44.31 | 45.31 | 44.31 | 44.87 | 00:00:00 | | 2003-10-14 | 1,362,000 | 44.80 | 45.01 | 44.63 | 44.79 | 00:00:00 | | 2003-10-15 | 3,772,600 | 45.07 | 45.82 | 44.85 | 45.80 | 00:00:00 | | 2003-10-16 | 4,432,800 | 45.95 | 47.48 | 45.87 | 47.00 | 00:00:00 | | 2003-10-17 | 2,613,200 | 47.00 | 47.24 | 46.56 | 47.03 | 00:00:00 | | 2003-10-20 | 1,494,600 | 47.03 | 47.21 | 46.66 | 47.00 | 00:00:00 | | 2003-10-21 | 2,556,000 | 47.00 | 47.98 | 47.00 | 47.90 | 00:00:00 | | 2003-10-22 | 1,650,800 | 47.70 | 47.71 | 46.80 | 47.02 | 00:00:00 | | 2003-10-23 | 3,783,400 | 47.10 | 47.70 | 46.91 | 47.14 | 00:00:00 | | 2003-10-24 | 1,355,600 | 47.00 | 47.24 | 46.50 | 47.24 | 00:00:00 | | 2003-10-27 | 1,291,400 | 47.20 | 47.90 | 47.20 | 47.45 | 00:00:00 | | 2003-10-28 | 1,465,400 | 47.46 | 47.94 | 47.02 | 47.94 | 00:00:00 | | 2003-10-29 | 1,218,400 | 47.80 | 48.36 | 47.63 | 48.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
