-
March 3 2021 12:44 PM ET - till market
close: 03:45
Log In
Register
You aren't logged in
Historical Prices for H&R Block, Inc. (HRB)
|
Historical Prices for H&R Block, Inc.
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
24.25 |
24.51 |
24.22 |
24.51 |
1679089 |
24.51 |
| Aug 22, 2016 |
24.07 |
24.28 |
23.96 |
24.23 |
1444017 |
24.23 |
| Aug 19, 2016 |
23.86 |
24.22 |
23.79 |
24.05 |
1437600 |
24.05 |
| Aug 18, 2016 |
24.44 |
24.57 |
23.9 |
23.95 |
2125981 |
23.95 |
| Aug 17, 2016 |
24.4 |
24.58 |
24.28 |
24.47 |
2792673 |
24.47 |
| Aug 16, 2016 |
24.23 |
24.66 |
23.91 |
24.39 |
2595847 |
24.39 |
| Aug 15, 2016 |
24.52 |
24.55 |
24.17 |
24.31 |
2023677 |
24.31 |
| Aug 12, 2016 |
24.07 |
24.95 |
24.07 |
24.56 |
4863849 |
24.56 |
| Aug 11, 2016 |
23.96 |
24.33 |
23.8985 |
24.04 |
1970079 |
24.04 |
| Aug 10, 2016 |
23.82 |
23.97 |
23.74 |
23.88 |
1145401 |
23.88 |
| Aug 09, 2016 |
23.74 |
23.89 |
23.57 |
23.77 |
1307782 |
23.77 |
| Aug 08, 2016 |
23.9 |
23.99 |
23.69 |
23.74 |
2218502 |
23.74 |
| Aug 05, 2016 |
23.89 |
24.12 |
23.75 |
23.8 |
1803538 |
23.8 |
| Aug 04, 2016 |
23.53 |
23.965 |
23.53 |
23.85 |
1227458 |
23.85 |
| Aug 03, 2016 |
23.25 |
23.58 |
23.155 |
23.58 |
1644932 |
23.58 |
| Aug 02, 2016 |
23.8 |
23.82 |
23.32 |
23.38 |
1982531 |
23.38 |
| Aug 01, 2016 |
23.75 |
24.01 |
23.54 |
23.92 |
1851023 |
23.92 |
| Jul 29, 2016 |
23.96 |
23.98 |
23.74 |
23.79 |
1499513 |
23.79 |
| Jul 28, 2016 |
24.07 |
24.15 |
23.835 |
24.05 |
1759113 |
24.05 |
| Jul 27, 2016 |
24.1 |
24.23 |
23.97 |
24.12 |
1354632 |
24.12 |
