H&R Block, Inc. Historical Stock Prices

HRB 
$35.4
*  
0.02
0.06%
Get HRB Alerts
*Delayed - data as of Sep. 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: 1 Year, From 03-SEP-2014 TO 03-SEP-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  35.61  35.63  35  35.40 8,146,468
09/03/2015 35.57 35.63 35 35.4 8,206,391
09/02/2015 35.77 35.93 34.84 35.42 10,999,330
09/01/2015 34.54 34.54 32.695 32.95 4,148,211
08/31/2015 34.31 34.37 33.65 34.02 2,528,152
08/28/2015 34.18 34.68 34.09 34.47 2,725,711
08/27/2015 33.92 34.39 33.53 34.37 3,459,408
08/26/2015 33.17 33.72 32.42 33.66 3,036,629
08/25/2015 32.8 33.59 32.31 32.33 4,753,048
08/24/2015 31.78 32.995 31.03 32.03 5,359,266
08/21/2015 34.06 34.21 33.04 33.07 4,323,906
08/20/2015 34.71 34.78 34.38 34.39 2,227,470
08/19/2015 35.02 35.33 34.82 35.09 1,463,290
08/18/2015 35.5 35.59 35.02 35.23 1,941,978
08/17/2015 34.84 35.885 34.84 35.76 1,446,519
08/14/2015 35.58 35.78 35.38 35.56 1,508,254
08/13/2015 34.79 35.82 32.51 35.58 1,236,692
08/12/2015 35.43 35.7 34.795 35.5 3,684,090
08/11/2015 35.35 35.79 35.27 35.66 1,674,466
08/10/2015 35.64 35.99 35.4701 35.85 2,035,027
08/07/2015 35.16 35.41 34.9 35.38 3,424,335
08/06/2015 35.68 35.97 34.79 35.17 6,471,003
08/05/2015 35.61 36.29 35.4 35.83 9,629,225
08/04/2015 32.98 33.12 32.73 32.9 1,411,701
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
05/01/2015 30.37 31.57 30.37 31.55 4,000,805
04/30/2015 30.52 30.7 30.1 30.24 2,491,201
04/29/2015 31.18 31.23 30.35 30.6 2,271,934
04/28/2015 31.84 31.96 31.03 31.26 2,915,788
04/27/2015 32.29 32.73 31.85 31.9 2,222,192
04/24/2015 32.57 32.61 32.25 32.26 2,038,636
04/23/2015 32.2 32.85 32.2 32.64 2,091,641
04/22/2015 32.2 32.39 32.065 32.32 1,331,252
04/21/2015 31.89 32.28 31.815 32.16 2,186,391
04/20/2015 31.3 32.17 31.24 31.79 3,021,076
04/17/2015 31.82 31.91 31.14 31.23 2,308,924
04/16/2015 31.92 32.04 31.76 32.01 1,687,457
04/15/2015 31.8 32.1 31.8 31.95 1,244,543
04/14/2015 31.95 31.97 31.55 31.75 1,413,265
04/13/2015 31.8 32.09 31.77 32.02 1,327,745
04/10/2015 31.97 32.11 31.675 31.79 2,269,839
04/09/2015 31.85 32.03 31.73 31.92 1,945,872
04/08/2015 31.79 31.995 31.67 31.86 2,383,151
04/07/2015 31.97 32.055 31.65 31.69 1,876,698
04/06/2015 32.01 32.31 31.89 32.01 2,308,882
04/02/2015 32.26 32.76 32.07 32.15 2,180,287
04/01/2015 32 32.34 31.875 32.32 3,098,946
03/31/2015 31.55 32.205 31.55 32.07 2,641,462
03/30/2015 32.14 32.14 31.62 31.71 3,225,639
03/27/2015 32.04 32.12 31.9 32.03 1,986,626
03/26/2015 32.03 32.2 31.7 31.98 2,894,528
03/25/2015 32.97 33.015 32.26 32.31 3,000,310
03/24/2015 32.91 33.14 32.81 32.99 1,881,774
03/23/2015 32.81 33.29 32.75 33 1,910,032
03/20/2015 32.52 32.9 32.38 32.9 2,104,716
03/19/2015 32.42 32.5 31.9722 32.29 2,406,106
03/18/2015 32.17 32.695 31.95 32.58 1,307,633
03/17/2015 32.04 32.3 31.97 32.19 1,560,137
03/16/2015 31.87 32.2 31.78 32.16 2,617,778
03/13/2015 32.11 32.11 31.52 31.81 1,933,051
03/12/2015 31.66 32.2 31.66 32.07 3,708,084
03/11/2015 31.69 31.86 31.55 31.78 2,562,985
03/10/2015 31.84 32 31.48 31.58 2,872,286
03/09/2015 32.22 32.22 31.76 31.84 2,484,945
03/06/2015 31.9 32.36 31.77 32.12 3,637,892
03/05/2015 32.84 33.46 31.75 32.01 5,794,556
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
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
10/29/2014 31.36 31.65 31.29 31.56 1,167,098
10/28/2014 31.02 31.475 30.95 31.45 1,075,792
10/27/2014 30.93 31.105 30.81 30.97 669,288
10/24/2014 30.81 30.965 30.67 30.93 888,230
10/23/2014 30.47 30.99 30.43 30.8 1,536,653
10/22/2014 30.54 30.71 30.25 30.26 1,088,129
10/21/2014 30.44 30.745 30.39 30.51 1,702,654
10/20/2014 29.85 30.26 29.76 30.23 4,849,072
10/17/2014 29.57 29.97 29.24 29.91 3,665,482
10/16/2014 28.11 29.55 28.11 29.39 4,409,296
10/15/2014 27.86 28.89 27.42 28.69 5,951,963
10/14/2014 27.89 28.6027 27.89 28.23 2,804,679
10/13/2014 28.41 28.54 27.605 27.64 2,466,499
10/10/2014 28.98 29.2 28.44 28.44 1,908,426
10/09/2014 29.81 29.9 28.94 28.94 3,065,623
10/08/2014 29.48 29.915 29.23 29.86 3,311,436
10/07/2014 29.67 29.93 29.41 29.42 3,032,009
10/06/2014 29.73 30.49 29.5 29.91 11,340,490
10/03/2014 30.87 31.78 30.86 31.66 4,253,356
10/02/2014 30.48 30.8 29.98 30.73 3,083,602
10/01/2014 30.9 31.01 30.34 30.51 5,416,899
09/30/2014 31.08 31.2 30.73 31.01 4,249,352
09/29/2014 31 31.31 30.95 31.04 1,670,815
09/26/2014 31.13 31.285 31.04 31.27 1,079,707
09/25/2014 31.47 31.47 30.98 31.02 2,193,635
09/24/2014 31.48 31.72 31.39 31.52 1,904,457
09/23/2014 32.17 32.25 31.5 31.52 2,443,929
09/22/2014 32.12 32.325 31.855 32.31 2,486,420
09/19/2014 32.24 32.34 32.05 32.26 1,563,245
09/18/2014 32.22 32.3 32.13 32.25 789,941
09/17/2014 32.24 32.53 32.05 32.2 1,202,947
09/16/2014 32.2 32.37 32.11 32.27 1,903,287
09/15/2014 32.35 32.35 32.1 32.32 1,144,339
09/12/2014 32.44 32.51 32.24 32.45 1,621,075
09/11/2014 32.22 32.5 32.1 32.46 2,329,061
09/10/2014 32.44 32.55 32.17 32.35 2,113,727
09/09/2014 32.19 32.44 32.03 32.35 3,073,176
09/08/2014 32.32 32.38 32.01 32.2 1,897,557
09/05/2014 32.72 32.73 32.27 32.52 1,990,680
09/04/2014 33.54 33.64 32.625 32.81 5,231,232
09/03/2014 33.7 33.78 33.31 33.5 2,767,449
*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?