H&R Block, Inc. Historical Stock Prices

HRB 
$33.725
*  
0.005
0.01%
Get HRB Alerts
*Delayed - data as of Aug. 27, 2014 14:06 ET  -  Find a broker to begin trading HRB now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HRB Real Time
 
 
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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:06  33.75  33.78  33.66  33.725 401,094
08/26/2014 33.77 33.815 33.63 33.73 1,294,382
08/25/2014 33.92 33.92 33.65 33.7 923,060
08/22/2014 33.74 33.901 33.67 33.78 1,089,262
08/21/2014 33.75 33.89 33.57 33.83 1,616,443
08/20/2014 33.36 33.75 33.34 33.68 1,639,364
08/19/2014 33.52 33.6 33.42 33.47 2,042,107
08/18/2014 33.42 33.57 33.31 33.4 1,129,978
08/15/2014 33.31 33.38 32.88 33.2 1,154,570
08/14/2014 33.2 33.32 33.07 33.26 938,754
08/13/2014 33.11 33.18 32.94 33.12 1,217,935
08/12/2014 33.29 33.43 32.92 32.96 1,788,805
08/11/2014 32.9 33.25 32.76 33.23 1,879,554
08/08/2014 32.43 32.69 32.24 32.69 1,520,771
08/07/2014 32.4 32.64 32.24 32.38 1,576,900
08/06/2014 31.99 32.45 31.92 32.3 1,528,790
08/05/2014 31.79 32.35 31.64 32.07 1,457,822
08/04/2014 32.04 32.21 31.82 32.18 1,312,885
08/01/2014 32.17 32.2 31.91 32.01 1,279,173
07/31/2014 32.15 32.35 32.07 32.13 1,700,512
07/30/2014 32.18 32.46 32 32.44 1,577,516
07/29/2014 32.4 32.52 32.02 32.03 1,032,725
07/28/2014 32.46 32.57 31.99 32.27 2,583,523
07/25/2014 32.42 32.66 32.27 32.35 1,276,778
07/24/2014 32.14 32.68 32.13 32.6 2,018,785
07/23/2014 32.01 32.24 31.97 32.12 1,418,682
07/22/2014 32.25 32.37 32.01 32.03 1,491,333
07/21/2014 32.14 32.3 31.99 32.14 1,176,425
07/18/2014 32.05 32.4 32 32.37 1,076,860
07/17/2014 32.46 32.62 31.93 31.94 1,755,283
07/16/2014 32.94 32.95 32.45 32.57 1,868,434
07/15/2014 32.91 32.925 32.635 32.72 1,766,991
07/14/2014 33.16 33.19 32.74 32.85 1,458,452
07/11/2014 32.65 33.25 32.602 33 2,104,062
07/10/2014 32.42 32.87 32.26 32.6 1,680,243
07/09/2014 32.59 32.915 32.45 32.9 2,863,703
07/08/2014 32.88 32.93 32.08 32.16 4,511,403
07/07/2014 33.13 33.25 32.8 32.9 2,025,752
07/03/2014 33.4 33.44 33.17 33.25 1,235,988
07/02/2014 32.98 33.33 32.94 33.2 3,098,937
07/01/2014 32.9 33.21 32.88 32.9 5,885,766
06/30/2014 33.39 33.58 33.175 33.52 2,043,046
06/27/2014 33.26 33.57 33.13 33.45 1,556,185
06/26/2014 33.32 33.4 32.96 33.31 1,588,830
06/25/2014 32.94 33.43 32.88 33.38 1,874,096
06/24/2014 33.07 33.4 32.86 32.91 2,646,693
06/23/2014 33.32 33.58 33.1 33.21 1,994,955
06/20/2014 33.465 33.465 32.91 33.18 2,986,936
06/19/2014 33.64 33.6504 33.05 33.29 2,315,204
06/18/2014 33.33 33.645 33.06 33.45 2,581,667
06/17/2014 33.11 33.52 33.1 33.39 2,442,582
06/16/2014 32.45 33.19 32.4 33.15 3,133,273
06/13/2014 32.39 32.64 32.19 32.49 2,530,487
06/12/2014 32.12 32.77 32.09 32.36 5,339,514
06/11/2014 31.97 32.5 31.24 32.15 6,688,843
06/10/2014 30.45 30.75 30.35 30.73 3,541,704
06/09/2014 30.28 30.64 30.26 30.6 3,389,709
06/06/2014 29.87 30.31 29.83 30.31 2,364,364
06/05/2014 29.83 30.08 29.44 29.82 1,745,476
06/04/2014 29.25 29.86 29.24 29.84 1,963,994
06/03/2014 29.35 29.58 29.19 29.26 1,878,861
06/02/2014 29.77 29.79 29.285 29.32 1,480,779
05/30/2014 29.46 29.8 29.34 29.78 1,925,768
05/29/2014 29.51 29.61 29.15 29.42 1,572,488
05/28/2014 29.48 29.75 29.14 29.44 2,243,400
05/27/2014 29.45 29.59 29.23 29.47 1,497,168
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?