H&R Block, Inc. Historical Stock Prices

HRB 
$33.03
*  
0.26
0.78%
Get HRB Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading HRB now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HRB Pre-Market
 
 
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 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.17  33.30  32.91  33.03 1,389,666
08/03/2015 33.27 33.3 32.91 33.03 1,410,702
07/31/2015 33.37 33.445 33 33.29 1,883,154
07/30/2015 32.96 33.52 32.76 33.34 2,946,691
07/29/2015 32.02 33.18 31.95 33.09 3,276,950
07/28/2015 31.83 32.1 31.52 32.01 1,470,571
07/27/2015 32.59 32.62 31.505 31.6 4,616,377
07/24/2015 32.88 33.13 32.66 32.76 2,148,675
07/23/2015 32.98 33.16 32.67 32.87 2,631,542
07/22/2015 32.15 34.62 32.01 32.87 5,614,422
07/21/2015 31.71 32.41 31.65 32.2 2,756,993
07/20/2015 31.83 31.88 31.62 31.77 1,231,452
07/17/2015 31.96 32.04 31.67 31.8 2,168,349
07/16/2015 31.76 32.15 31.57 32.07 3,205,297
07/15/2015 31.44 31.66 31.3 31.65 1,439,132
07/14/2015 31.53 31.65 31.36 31.38 1,631,088
07/13/2015 31.37 31.57 31.37 31.53 1,950,488
07/10/2015 30.8 31.31 30.6 31.18 2,656,639
07/09/2015 30.32 30.74 30.18 30.47 4,772,104
07/08/2015 29.89 30.16 29.82 30.08 3,183,671
07/07/2015 29.89 30.27 29.63 30.16 2,572,680
07/06/2015 29.39 29.91 29.15 29.88 3,013,110
07/02/2015 29.77 29.87 29.505 29.61 2,603,772
07/01/2015 29.9 29.93 29.67 29.76 1,684,886
06/30/2015 29.73 29.82 29.42 29.65 2,187,037
06/29/2015 30.26 30.31 29.445 29.51 2,534,568
06/26/2015 30.65 30.72 30.4 30.58 2,166,834
06/25/2015 30.63 31.09 30.25 30.55 4,346,988
06/24/2015 31.23 31.25 30.39 30.5 3,543,060
06/23/2015 31.51 31.51 31.11 31.3 3,227,551
06/22/2015 30.84 31.28 30.68 31.26 2,483,515
06/19/2015 30.31 30.7 30.26 30.65 2,942,008
06/18/2015 30.3 30.56 30.2301 30.37 2,191,033
06/17/2015 30.45 30.479 30.15 30.25 2,042,048
06/16/2015 30.15 30.47 30.1 30.45 2,272,577
06/15/2015 30.41 30.53 30.09 30.14 2,607,038
06/12/2015 30.22 30.92 30.2 30.62 3,515,111
06/11/2015 30.2 30.59 30.1 30.41 2,823,424
06/10/2015 31.5 31.56 30.24 30.3 6,043,707
06/09/2015 30.7 32.86 30.53 31.96 6,631,209
06/08/2015 31.48 31.96 31.25 31.25 1,678,911
06/05/2015 31.42 31.6 31.31 31.48 1,565,983
06/04/2015 31.82 31.89 31.32 31.41 1,800,308
06/03/2015 32.06 32.3 31.89 32.01 1,830,379
06/02/2015 31.69 32.06 31.575 31.96 2,059,040
06/01/2015 31.77 31.94 31.38 31.86 2,787,816
05/29/2015 32.14 32.17 31.72 31.73 2,075,938
05/28/2015 31.99 32.15 31.795 32.05 1,690,923
05/27/2015 31.8 32.18 31.7 32.13 2,203,299
05/26/2015 32.1 32.25 31.66 31.7 2,137,408
05/22/2015 32.2 32.41 32.01 32.09 1,851,707
05/21/2015 31.86 32.2 31.79 32.12 1,531,529
05/20/2015 31.92 32.18 31.68 31.93 1,767,022
05/19/2015 31.63 32.135 31.57 31.88 1,978,588
05/18/2015 31.38 31.92 31.2721 31.63 2,508,939
05/15/2015 32.03 32.04 31.25 31.35 2,259,581
05/14/2015 31.69 32.05 31.43 32.03 1,962,792
05/13/2015 31.41 31.7 31.12 31.54 1,876,262
05/12/2015 31.47 31.56 31.19 31.36 1,311,775
05/11/2015 30.96 31.7 30.96 31.63 3,918,079
05/08/2015 31.16 31.4 30.99 31.02 1,390,205
05/07/2015 30.24 30.89 30.24 30.86 2,096,063
05/06/2015 30.3 30.48 30.1 30.21 2,141,277
05/05/2015 30.86 31 30.07 30.2 2,698,333
05/04/2015 31.6 31.69 30.84 30.85 3,211,054
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?