H&R Block, Inc. Historical Stock Prices

HRB 
$32
*  
1.42
4.25%
Get HRB Alerts
*Delayed - data as of Mar. 5, 2015 13:25 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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
13:25  32.84  33.46  31.75  32 3,485,892
03/04/2015 33.79 33.86 33.19 33.42 3,881,315
03/03/2015 34.22 34.44 33.61 33.71 2,210,268
03/02/2015 34.2 34.46 34.02 34.19 2,220,717
02/27/2015 34.57 34.7 34.0825 34.15 2,339,963
02/26/2015 34.65 34.9 34.44 34.48 1,925,591
02/25/2015 34.58 35.09 34.57 34.8 3,908,818
02/24/2015 34.85 34.99 34.51 34.51 1,966,697
02/23/2015 34.79 35.05 34.73 34.9 2,663,448
02/20/2015 34.85 34.99 34.5 34.74 2,464,383
02/19/2015 35.02 35.2 34.92 35 1,463,613
02/18/2015 35.07 35.23 34.96 35.01 2,027,072
02/17/2015 34.94 35.37 34.94 35.15 1,247,501
02/13/2015 35.15 35.23 34.88 35.06 2,303,006
02/12/2015 35.31 35.445 35.18 35.2 1,540,623
02/11/2015 34.97 35.18 34.94 35.03 2,033,722
02/10/2015 35.13 35.44 34.89 35.03 2,310,781
02/09/2015 35.23 35.4 34.92 35 1,451,447
02/06/2015 35.7 35.8 35.285 35.38 1,432,455
02/05/2015 34.91 35.66 34.85 35.64 1,741,585
02/04/2015 34.83 35.3 34.642 34.86 3,272,951
02/03/2015 34.62 34.97 34.55 34.92 1,881,470
02/02/2015 34.34 34.555 33.85 34.55 1,955,021
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
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?