Historical Stock Prices

HRB 
$20.24
*  
0.77
3.66%
Get HRB Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 20.6 21.3 20.51 21.01 6,202,842
04/27/2016 21.84 21.84 19.75 20.59 16,131,950
04/26/2016 24.03 24.12 23.8 23.82 4,954,836
04/25/2016 23.77 24.335 23.7564 24.04 5,711,680
04/22/2016 23.67 23.98 23.64 23.83 3,024,375
04/21/2016 23.87 24.01 23.6 23.76 2,492,115
04/20/2016 24.08 24.09 23.77 23.77 2,666,717
04/19/2016 24.2 24.265 23.9 24 2,833,187
04/18/2016 23.78 24.16 23.7 24.15 4,611,361
04/15/2016 23.97 24.02 23.43 23.87 3,825,556
04/14/2016 25.03 25.07 23.98 24.02 5,295,789
04/13/2016 24.33 25.12 24.21 25.01 4,433,330
04/12/2016 23.99 24.375 23.83 24.21 3,456,779
04/11/2016 24.4 24.77 23.96 23.99 4,245,107
04/08/2016 24.89 24.92 24.21 24.35 3,930,242
04/07/2016 25.31 25.38 24.61 24.76 4,087,966
04/06/2016 25.49 25.57 25.31 25.42 3,675,102
04/05/2016 26.22 26.23 25.2 25.42 5,544,134
04/04/2016 26.24 26.59 26.2 26.33 3,409,477
04/01/2016 26.38 26.42 25.94 26.23 4,316,972
03/31/2016 26.45 26.565 26.2235 26.42 3,720,861
03/30/2016 26.79 26.95 26.33 26.41 2,624,182
03/29/2016 26.46 26.765 26.17 26.72 3,713,993
03/28/2016 26.66 26.74 26.19 26.42 3,934,444
03/24/2016 26.84 27.085 26.6 26.61 3,826,812
03/23/2016 26.96 27.11 26.76 26.99 2,575,219
03/22/2016 27.16 27.275 26.77 26.97 3,241,335
03/21/2016 27.39 27.725 27.38 27.58 3,007,610
03/18/2016 26.95 27.39 26.765 27.37 6,988,629
03/17/2016 27.1 27.23 26.89 27.01 2,807,895
03/16/2016 27.08 27.18 26.75 27.09 2,881,382
03/15/2016 27.71 27.76 27.2 27.23 2,955,888
03/14/2016 28.2 28.32 27.78 27.92 2,379,819
03/11/2016 28.07 28.61 28.01 28.17 3,685,634
03/10/2016 27.56 28.1 27.52 28.07 5,921,099
03/09/2016 28 28.2 27.37 27.41 5,075,396
03/08/2016 28.02 28.16 27.33 27.88 6,399,889
03/07/2016 27.54 28.2999 27.3 28.11 9,104,874
03/04/2016 29.27 29.81 26.93 27.76 22,306,770
03/03/2016 32.62 32.99 32.45 32.9 2,835,615
03/02/2016 32.71 32.81 32.4 32.59 2,784,636
03/01/2016 33.17 33.25 32.4 32.81 3,798,435
02/29/2016 33.68 33.7 32.855 32.88 2,812,897
02/26/2016 33.84 34 33.64 33.73 1,606,875
02/25/2016 33.63 33.87 33.38 33.71 2,065,782
02/24/2016 33.39 33.555 32.73 33.49 1,836,414
02/23/2016 33.79 33.91 33.43 33.65 2,079,607
02/22/2016 34.35 34.67 33.84 34.03 2,126,918
02/19/2016 34.25 34.25 33.7 33.96 1,835,126
02/18/2016 34.62 34.78 34.18 34.2 1,881,901
02/17/2016 34.92 35.14 34.63 34.68 2,534,154
02/16/2016 34 34.68 33.61 34.59 3,546,794
02/12/2016 33.45 33.85 33.2 33.72 2,510,412
02/11/2016 33.52 33.66 32.77 33.16 3,368,997
02/10/2016 34.52 34.76 33.97 34.02 2,423,653
02/09/2016 34.2 34.69 33.91 34.18 2,838,847
02/08/2016 34.63 34.88 34.08 34.5 3,604,859
02/05/2016 34.62 35.08 34.57 34.98 3,906,756
02/04/2016 33.99 34.65 33.82 34.62 2,062,795
02/03/2016 34.25 34.335 33.7 34.07 2,316,803
02/02/2016 34.12 34.42 33.885 34.05 1,704,569
02/01/2016 33.8 34.57 33.7 34.47 2,292,025
01/29/2016 33.03 34.07 32.92 34.05 2,738,123
01/28/2016 33.11 33.11 32.63 32.99 1,703,638
01/27/2016 32.85 33.19 32.5 32.73 2,224,998
01/26/2016 32.7 32.91 32.39 32.83 1,801,498
01/25/2016 32.66 32.74 32.34 32.47 2,315,337
01/22/2016 32.71 32.78 32.318 32.69 1,956,930
01/21/2016 32.24 32.65 31.97 32.26 2,138,807
01/20/2016 31.49 32.315 31 32.13 3,174,807
01/19/2016 32.12 32.42 31.65 31.92 2,305,125
01/15/2016 31.65 31.98 31.51 31.87 3,027,099
01/14/2016 31.59 32.49 31.49 32.33 2,385,234
01/13/2016 32.51 33.01 31.5 31.55 3,119,296
01/12/2016 32.63 32.63 31.91 32.32 1,849,520
01/11/2016 32.38 32.53 32.065 32.39 1,666,521
01/08/2016 32.89 33 32.15 32.29 2,720,900
01/07/2016 32.49 32.99 32.36 32.72 3,420,586
01/06/2016 32.82 33.2 32.71 33.01 2,956,772
01/05/2016 33.03 33.37 32.705 33.25 3,545,684
01/04/2016 32.73 32.98 32.34 32.95 3,115,465
12/31/2015 33.24 33.515 33.17 33.31 1,669,231
12/30/2015 33.48 33.8537 33.4 33.42 1,386,693
12/29/2015 33.7 34.04 33.43 33.5 1,586,403
12/28/2015 33.34 33.51 33.16 33.44 1,449,195
12/24/2015 33.42 33.42 33.14 33.33 951,254
12/23/2015 33.52 33.72 33.34 33.48 2,560,190
12/22/2015 33.28 33.41 32.97 33.33 2,706,853
12/21/2015 33.38 33.69 33.17 33.23 2,943,565
12/18/2015 33.4 33.57 33.21 33.22 3,875,261
12/17/2015 33.61 33.92 33.34 33.68 3,286,983
12/16/2015 32.91 33.61 32.74 33.54 3,248,304
12/15/2015 32.98 33.1 32.44 32.64 3,892,868
12/14/2015 32.23 33.02 32.15 32.82 5,307,786
12/11/2015 32.76 32.98 32.05 32.25 4,182,825
12/10/2015 32.57 33.36 32.44 33.17 6,080,881
12/09/2015 34.12 34.25 32.53 32.66 6,728,402
12/08/2015 35.19 35.53 33.17 34.31 13,764,630
12/07/2015 37.1 37.25 36.63 36.89 3,685,777
12/04/2015 36.7 37.35 36.52 37.09 3,254,516
12/03/2015 36.85 37.35 36.6 36.68 3,616,081
12/02/2015 37.19 37.33 36.84 36.93 2,643,622
12/01/2015 36.97 37.22 36.64 37.22 1,968,793
11/30/2015 36.85 36.96 36.49 36.69 2,680,624
11/27/2015 37.02 37.02 36.685 36.73 611,684
11/25/2015 36.82 37.065 36.59 36.94 2,082,740
11/24/2015 36.77 36.87 36.445 36.61 2,380,551
11/23/2015 36.97 37.28 36.878 37.1 1,807,771
11/20/2015 36.62 37.09 36.61 37.02 2,934,628
11/19/2015 36.81 36.85 36.46 36.47 2,714,030
11/18/2015 36.53 36.8 36.4 36.74 3,032,109
11/17/2015 36.41 37.06 36.27 36.42 2,412,467
11/16/2015 35.75 36.48 35.63 36.47 3,176,812
11/13/2015 36.39 36.42 35.55 35.68 2,266,291
11/12/2015 36.68 36.82 36.355 36.49 2,694,969
11/11/2015 37.13 37.3 36.75 36.78 2,138,011
11/10/2015 36.7 37.15 36.4 37.13 2,863,421
11/09/2015 37.16 37.2 36.445 36.74 2,221,082
11/06/2015 37.47 37.47 36.93 37.21 2,220,699
11/05/2015 36.88 37.42 36.75 37.33 2,075,496
11/04/2015 36.99 37.23 36.7 36.81 1,902,003
11/03/2015 37.24 37.35 36.79 36.9 1,620,866
11/02/2015 37.3 37.53 37.02 37.4 1,767,228
10/30/2015 37.23 37.5 37.07 37.26 1,854,649
10/29/2015 37.07 37.335 36.94 37.16 1,479,807
10/28/2015 36.75 37.28 36.6 37.15 2,271,020
10/27/2015 36.76 36.89 36.43 36.61 1,965,012
10/26/2015 36.16 37.125 36.16 36.92 2,664,873
10/23/2015 35.71 36.275 35.52 36.2 2,271,929
10/22/2015 35.81 35.846 35.4 35.51 2,228,689
10/21/2015 35.6 35.895 35.48 35.67 2,067,826
10/20/2015 35.59 35.64 35.325 35.48 2,147,690
10/19/2015 35.47 35.685 35.18 35.65 2,146,613
10/16/2015 35.03 35.7 34.9 35.62 3,902,265
10/15/2015 34.72 35 34.44 34.86 2,948,567
10/14/2015 35 35.05 34.4 34.64 3,508,352
10/13/2015 35.17 35.33 34.91 34.98 2,443,291
10/12/2015 35.47 35.66 35.24 35.27 2,906,813
10/09/2015 35.29 35.445 35.16 35.4 2,784,017
10/08/2015 34.8 35.4 34.66 35.38 3,384,057
10/07/2015 35.23 35.39 34.48 34.81 5,564,996
10/06/2015 36 36.03 34.98 35.15 3,968,495
10/05/2015 36.73 36.82 35.75 35.94 13,012,280
10/02/2015 36.01 36.7 35.95 36.57 9,380,023
10/01/2015 36.25 36.43 35.91 36.37 7,031,323
09/30/2015 35.61 36.255 35.61 36.2 8,292,284
09/29/2015 35.24 35.67 35 35.25 5,611,170
09/28/2015 35.97 36 35.14 35.16 4,258,578
09/25/2015 35.98 36.31 35.74 36.05 2,959,120
09/24/2015 35.8 36.065 35.72 35.77 3,376,079
09/23/2015 35.75 36.23 35.58 36.1 3,661,186
09/22/2015 35.53 35.795 35.36 35.74 3,389,188
09/21/2015 35.85 36.02 35.55 35.78 2,121,103
09/18/2015 35.38 35.88 35.38 35.5 4,754,904
09/17/2015 35.91 36.3 35.68 35.74 2,889,104
09/16/2015 35.94 35.99 35.69 35.79 1,981,396
09/15/2015 36.06 36.06 35.75 35.83 2,565,256
09/14/2015 35.79 36.075 35.68 35.85 2,859,746
09/11/2015 35.58 36.16 35.37 36.15 3,281,809
09/10/2015 35.36 35.85 35.2 35.72 2,063,044
09/09/2015 36.22 36.29 35.445 35.52 3,153,216
09/08/2015 35.75 35.92 35.355 35.84 4,285,675
09/04/2015 35 35.5 34.85 35.3 4,382,555
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
*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?