H&R BLOCK, INC.
(NYSE:HRB)
52.30 USD -0.71 (-1.34%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for HRB -- 03/24/2024 to 04/24/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/24/2024 |
$48.21 |
$47.64 |
$47.93 |
908,779 |
+0.57% |
04/23/2024 |
$48.10 |
$46.87 |
$47.66 |
1,032,580 |
+0.80% |
04/22/2024 |
$47.47 |
$46.49 |
$47.28 |
996,894 |
+0.94% |
04/19/2024 |
$46.95 |
$46.43 |
$46.84 |
641,879 |
+0.58% |
04/18/2024 |
$47.11 |
$46.15 |
$46.57 |
606,719 |
-0.64% |
04/17/2024 |
$47.50 |
$46.70 |
$46.87 |
797,986 |
-0.51% |
04/16/2024 |
$47.17 |
$46.30 |
$47.11 |
924,988 |
+1.71% |
04/15/2024 |
$46.93 |
$45.97 |
$46.32 |
911,956 |
+0.13% |
04/12/2024 |
$47.08 |
$45.93 |
$46.26 |
878,348 |
-1.41% |
04/11/2024 |
$46.98 |
$46.23 |
$46.92 |
872,770 |
+1.01% |
04/10/2024 |
$47.12 |
$46.24 |
$46.45 |
825,011 |
-0.87% |
04/09/2024 |
$47.80 |
$46.69 |
$46.86 |
676,256 |
-1.60% |
04/08/2024 |
$47.73 |
$46.83 |
$47.62 |
1,028,025 |
+1.45% |
04/05/2024 |
$47.18 |
$46.58 |
$46.94 |
626,148 |
+0.92% |
04/04/2024 |
$47.49 |
$46.32 |
$46.51 |
647,130 |
-0.56% |
04/03/2024 |
$47.47 |
$46.63 |
$46.77 |
817,065 |
-1.37% |
04/02/2024 |
$48.32 |
$46.89 |
$47.42 |
818,961 |
-1.66% |
04/01/2024 |
$49.07 |
$48.15 |
$48.22 |
877,035 |
-1.81% |
03/28/2024 |
$49.37 |
$47.50 |
$49.11 |
1,051,649 |
+0.92% |
03/27/2024 |
$48.70 |
$47.64 |
$48.66 |
755,403 |
+1.52% |