Historical Stock Prices

HRB 
$34.28
*  
0.42
1.21%
Get HRB Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading HRB now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 34.44 34.715 34.23 34.28 2,330,221
01/29/2015 34.42 34.725 34.06 34.7 1,793,897
01/28/2015 34.63 35 34.4 34.42 2,519,156
01/27/2015 34.27 34.745 34.23 34.61 1,941,204
01/26/2015 34.21 34.59 34.13 34.58 1,650,570
01/23/2015 33.98 34.42 33.96 34.23 2,258,305
01/22/2015 33.3 34 33.08 34 2,109,908
01/21/2015 32.73 33.18 32.52 33.05 1,671,728
01/20/2015 32.86 32.95 32.395 32.61 1,798,868
01/16/2015 32.1 32.92 31.96 32.87 1,652,079
01/15/2015 32.69 32.74 32.02 32.06 1,298,807
01/14/2015 32.29 32.59 32.06 32.57 1,441,447
01/13/2015 33.19 33.355 32.36 32.58 1,881,274
01/12/2015 33.35 33.38 32.87 32.94 1,237,052
01/09/2015 33.22 33.515 33.03 33.32 2,275,944
01/08/2015 32.8 33.49 32.7 33.13 3,546,775
01/07/2015 32.53 32.735 32.12 32.56 2,399,291
01/06/2015 32.48 32.62 31.98 32.28 2,118,274
01/05/2015 32.96 32.99 32.365 32.48 1,685,328
01/02/2015 33.79 33.91 32.78 33.08 2,055,425
12/31/2014 33.76 33.9 33.64 33.68 1,676,521
12/30/2014 33.52 33.72 33.3 33.66 1,125,641
12/29/2014 33.52 33.92 33.462 33.72 1,040,848
12/26/2014 33.83 33.99 33.61 33.64 829,169
12/24/2014 33.8 33.89 33.68 33.72 485,806
12/23/2014 33.79 33.97 33.66 33.8 1,681,359
12/22/2014 34.5 34.57 33.63 33.75 3,056,858
12/19/2014 33.76 34.63 33.65 34.49 4,330,401
12/18/2014 33.22 33.53 32.89 33.5 2,526,339
12/17/2014 31.7 33 31.57 32.82 3,165,487
12/16/2014 32.03 32.2 31.54 31.6 2,769,096
12/15/2014 32.07 32.41 31.85 32.13 3,355,609
12/12/2014 31.45 32.2 31.4144 31.96 4,142,399
12/11/2014 32.05 32.44 31.67 31.76 2,266,748
12/10/2014 32.37 32.53 31.95 31.98 2,981,021
12/09/2014 32.22 32.8 31.77 32.34 4,717,124
12/08/2014 34.36 34.57 34.02 34.05 2,545,519
12/05/2014 34.14 34.56 34.14 34.39 3,286,567
12/04/2014 34.2 34.455 33.895 34.14 2,733,894
12/03/2014 34.4 35.09 34 34.47 4,298,951
12/02/2014 33.71 34.3 33.6 34.3 2,226,370
12/01/2014 33.62 33.71 33.4 33.48 1,400,519
11/28/2014 33.51 33.68 33.39 33.64 705,046
11/26/2014 33.43 33.43 33.24 33.42 1,075,872
11/25/2014 33.54 33.6398 33.41 33.45 2,170,094
11/24/2014 33.4 33.55 33.18 33.37 1,696,921
11/21/2014 33.24 33.41 33.13 33.24 1,767,491
11/20/2014 32.35 33.06 32.34 32.93 1,267,283
11/19/2014 32.56 32.64 32.245 32.56 1,309,895
11/18/2014 32.41 32.58 32.37 32.5 1,132,532
11/17/2014 32.4 32.56 32.25 32.41 1,110,029
11/14/2014 32.23 32.62 32.16 32.54 1,294,478
11/13/2014 32.75 32.89 32.055 32.25 2,233,434
11/12/2014 32.9 33.09 32.69 32.94 999,726
11/11/2014 32.95 33.08 32.78 32.93 858,399
11/10/2014 32.68 32.98 32.59 32.9 1,476,147
11/07/2014 32.34 32.72 32.25 32.69 1,254,309
11/06/2014 32.32 32.49 32.23 32.41 766,241
11/05/2014 32.27 32.3 31.88 32.25 1,080,098
11/04/2014 32.07 32.11 31.77 32 823,340
11/03/2014 32.41 32.49 32.165 32.22 1,009,977
10/31/2014 31.98 32.335 31.95 32.31 1,805,329
10/30/2014 31.45 31.79 31.28 31.66 1,102,028
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?