Historical Stock Prices

HRB 
$33
*  
0.40
1.23%
Get HRB Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/23/2014 29.28 29.41 29.06 29.38 1,982,677
05/22/2014 29.27 29.34 29.04 29.25 2,345,867
05/21/2014 28.43 29.08 28.37 29.07 2,241,326
05/20/2014 28.56 28.63 28.24 28.38 2,033,001
05/19/2014 28.15 28.69 28.15 28.65 1,903,435
05/16/2014 27.89 28.21 27.68 28.18 3,007,013
05/15/2014 28.11 28.15 27.6 27.94 3,283,652
05/14/2014 28.27 28.43 28.11 28.26 1,469,355
05/13/2014 28.27 28.475 28.18 28.27 1,650,620
05/12/2014 28 28.51 27.98 28.26 1,740,930
05/09/2014 27.81 27.96 27.5 27.95 1,681,389
05/08/2014 27.71 28.17 27.58 27.75 1,942,080
05/07/2014 28.15 28.26 27.23 27.71 4,664,618
05/06/2014 28.7 28.785 28 28.03 3,845,039
05/05/2014 28.73 28.93 28.56 28.82 1,940,051
05/02/2014 28.85 29.13 28.65 28.92 1,526,653
05/01/2014 28.44 29.16 28.31 28.81 3,180,662
04/30/2014 27.9 28.4925 27.82 28.42 2,370,971
04/29/2014 27.52 28.24 27.261 28.17 2,470,886
04/28/2014 27.86 27.88 26.985 27.4 3,188,995
04/25/2014 27.85 27.96 27.42 27.63 2,832,618
04/24/2014 28.03 28.26 27.87 27.97 1,951,839
04/23/2014 28.35 28.38 27.93 27.97 2,252,493
04/22/2014 28.55 28.65 28.28 28.34 1,616,012
04/21/2014 28.1 28.575 27.775 28.54 2,935,809
04/17/2014 28.17 28.33 28.03 28.2 2,143,815
04/16/2014 28.33 28.48 28.2 28.33 2,026,827
04/15/2014 27.97 28.28 27.37 28.16 3,695,273
04/14/2014 27.85 28.4 27.65 28.04 3,914,775
04/11/2014 29.88 29.88 26.92 27.64 17,767,290
04/10/2014 29.23 29.375 28.34 28.42 2,741,139
04/09/2014 28.88 29.37 28.725 29.18 1,937,573
04/08/2014 28.54 28.985 28.3 28.85 3,249,811
04/07/2014 29.35 29.43 28.2001 28.53 4,416,959
04/04/2014 30.06 30.3 29.02 29.51 3,813,984
04/03/2014 30.97 30.97 29.68 29.97 3,990,821
04/02/2014 30.85 31.2199 30.71 30.9 2,533,051
04/01/2014 30.4 30.98 30.26 30.87 2,663,783
03/31/2014 30.28 30.62 29.81 30.19 2,989,652
03/28/2014 28.71 30.42 28.65 30.36 5,307,003
03/27/2014 28.95 29.02 28.51 28.58 2,998,978
03/26/2014 29.26 29.35 29.03 29.03 2,252,519
03/25/2014 29.65 29.77 29.12 29.13 1,889,783
03/24/2014 30.06 30.21 29.36 29.54 2,204,614
03/21/2014 29.93 30.22 29.776 30.02 2,938,803
03/20/2014 29.51 29.83 29.37 29.81 1,759,444
03/19/2014 29.63 29.78 29.39 29.56 2,299,351
03/18/2014 29.87 29.87 29.51 29.58 1,851,363
03/17/2014 29.5 30.11 29.46 29.84 1,686,860
03/14/2014 29.76 29.99 29.32 29.37 3,690,867
03/13/2014 30.09 30.48 29.63 29.85 3,843,656
03/12/2014 30.13 30.455 30.11 30.21 2,485,258
03/11/2014 30.56 30.84 30.219 30.28 2,663,788
03/10/2014 30.38 30.57 30.18 30.54 2,761,700
03/07/2014 30.33 31 30.03 30.39 8,139,688
03/06/2014 31.39 31.422 30.84 30.96 5,059,427
03/05/2014 31.64 31.73 30.97 31.13 5,270,532
03/04/2014 32.25 32.25 31.3 31.57 4,349,252
03/03/2014 31.32 32.11 31.22 31.94 2,116,328
02/28/2014 31.73 31.85 31.25 31.64 3,284,369
02/27/2014 31.7 31.91 31.36 31.69 1,934,741
02/26/2014 32.27 32.42 31.66 31.71 2,221,930
02/25/2014 31.5 32.2 31.5 32.19 4,664,398
02/24/2014 31.53 31.75 31.35 31.55 2,911,164
02/21/2014 31.7 31.83 31.08 31.08 3,621,707
02/20/2014 31.58 31.67 31.42 31.53 2,227,327
02/19/2014 30.94 31.63 30.89 31.41 3,342,630
02/18/2014 31.08 31.19 30.74 30.97 1,672,328
02/14/2014 30.69 31.28 30.5 31.07 1,970,687
02/13/2014 30.3 30.91 30.27 30.73 2,099,589
02/12/2014 30.74 30.75 30.07 30.49 3,588,144
02/11/2014 29.79 30.91 29.77 30.75 3,972,242
02/10/2014 29.64 29.74 29.395 29.72 1,781,112
02/07/2014 29.62 30.19 29.48 29.66 2,858,717
02/06/2014 29.39 29.75 29.25 29.36 2,130,309
02/05/2014 29.34 29.47 29.1 29.25 2,362,110
02/04/2014 29.48 30.08 29.08 29.62 3,818,925
02/03/2014 30.35 30.4099 29.1 29.32 4,276,918
01/31/2014 29.72 30.53 29.54 30.4 4,464,107
01/30/2014 29.31 30.22 29.02 30.12 3,219,367
01/29/2014 29.09 29.43 28.96 29.13 2,813,856
01/28/2014 29.27 29.435 29.01 29.31 2,703,081
01/27/2014 28.19 29.495 28.19 29.27 4,683,642
01/24/2014 28.87 28.94 27.93 28.08 2,892,890
01/23/2014 29.15 29.3 28.78 29 2,850,339
01/22/2014 28.83 29.34 28.65 29.34 1,971,664
01/21/2014 29.36 29.36 28.6 28.78 1,844,539
01/17/2014 28.82 29.259 28.66 29.03 2,988,691
01/16/2014 29.25 29.31 28.52 28.81 3,619,653
01/15/2014 29.65 29.74 29.2 29.32 2,079,833
01/14/2014 29.51 29.75 29.3 29.61 2,290,970
01/13/2014 30.15 30.17 29.365 29.41 3,118,571
01/10/2014 30.28 30.47 29.935 30.3 2,382,081
01/09/2014 30.23 30.5 29.79 30.03 5,053,321
01/08/2014 28.48 29.89 28.035 29.74 7,809,402
01/07/2014 28.48 28.84 28.46 28.47 3,405,355
01/06/2014 29.3 29.41 28.44 28.48 4,010,901
01/03/2014 29.5 29.65 29.11 29.28 1,653,426
01/02/2014 28.99 29.41 28.95 29.38 1,835,433
12/31/2013 29.09 29.16 28.88 29.04 1,247,594
12/30/2013 28.52 29.2 28.37 29.09 1,934,945
12/27/2013 28.96 28.97 28.41 28.52 1,069,791
12/26/2013 28.84 28.96 28.74 28.94 780,350
12/24/2013 28.9 28.98 28.58 28.74 413,738
12/23/2013 28.91 28.95 28.4 28.83 1,368,320
12/20/2013 28.51 28.79 28.4 28.54 3,003,248
12/19/2013 28.32 28.59 28.16 28.48 1,909,028
12/18/2013 27.97 28.28 27.52 28.27 3,092,356
12/17/2013 28.19 28.37 27.95 27.98 2,521,242
12/16/2013 28.19 28.63 28.11 28.21 2,498,094
12/13/2013 28.13 28.44 27.86 28.04 1,950,017
12/12/2013 27.94 28.325 27.79 28.15 3,484,529
12/11/2013 28.36 29.7 27.19 28.01 8,845,880
12/10/2013 28.94 29.19 28.73 28.8 2,602,742
12/09/2013 28.99 29.05 28.8 29.02 1,886,381
12/06/2013 28.78 29.12 28.69 29.01 1,928,899
12/05/2013 28.2 28.645 28.13 28.54 1,710,336
12/04/2013 28.35 28.54 28.08 28.49 1,943,521
12/03/2013 28.31 28.75 28.28 28.47 2,186,067
12/02/2013 27.92 28.595 27.82 28.43 1,886,186
11/29/2013 28.1 28.21 27.845 27.89 775,386
11/27/2013 28.01 28.29 27.88 28.11 919,453
11/26/2013 28.24 28.51 27.94 28 1,642,314
11/25/2013 28.81 28.9 28.205 28.26 1,399,415
11/22/2013 28.9 28.94 28.64 28.71 1,236,814
11/21/2013 28.41 28.98 28.4 28.9 960,170
11/20/2013 28.44 28.72 28.28 28.37 807,399
11/19/2013 28.23 28.65 28.06 28.35 1,105,158
11/18/2013 28.6 28.66 28.21 28.31 1,254,190
11/15/2013 28.12 28.53 27.91 28.5 2,411,335
11/14/2013 28.08 28.25 27.93 28.17 1,207,272
11/13/2013 27.2 28.11 27.13 28.08 1,659,116
11/12/2013 27.81 27.89 27.37 27.4 1,639,532
11/11/2013 27.93 28.18 27.7 27.8 1,085,090
11/08/2013 27.36 27.86 27.3 27.85 1,357,734
11/07/2013 28.71 28.79 27.23 27.36 3,368,378
11/06/2013 29.67 29.67 28.56 28.64 3,886,831
11/05/2013 29.27 29.73 29.11 29.62 1,803,398
11/04/2013 28.91 29.51 28.8967 29.43 1,528,023
11/01/2013 28.54 28.935 28.4799 28.89 1,401,195
10/31/2013 28.45 28.62 28.22 28.44 1,791,579
10/30/2013 28.96 29.01 28.34 28.42 939,264
10/29/2013 28.44 29.1 28.43 28.87 1,825,931
10/28/2013 28.52 28.53 28.25 28.34 1,193,212
10/25/2013 28.86 28.86 28.395 28.48 1,110,056
10/24/2013 28.93 29.01 28.59 28.7 1,151,637
10/23/2013 29.22 29.22 28.73 28.87 1,473,070
10/22/2013 29.09 29.48 29.09 29.4 2,111,773
10/21/2013 29.21 29.35 29.04 29.09 1,761,158
10/18/2013 29.27 29.37 29.06 29.25 2,362,190
10/17/2013 28.72 29.11 28.53 29.08 2,240,708
10/16/2013 27.91 29.11 27.78 28.86 4,504,262
10/15/2013 27.65 27.96 27.42 27.64 2,247,550
10/14/2013 27.61 27.76 27.235 27.73 2,842,373
10/11/2013 27.83 28.04 27.66 27.73 1,564,546
10/10/2013 27.37 27.94 27.37 27.83 2,095,833
10/09/2013 27 27.46 26.6 27.2 3,446,827
10/08/2013 27.75 27.8099 27.18 27.26 1,648,246
10/07/2013 28.22 28.315 27.75 27.77 3,517,215
10/04/2013 28.08 29.32 27.89 28.51 5,645,201
10/03/2013 27.81 28.045 27.55 27.94 3,461,758
10/02/2013 27.65 28.025 27.415 27.94 3,510,897
10/01/2013 27.24 27.91 27.11 27.86 6,002,858
09/30/2013 26.1 27.1 25.98 26.66 6,490,887
09/27/2013 25.98 26.38 25.98 26.36 8,296,517
09/26/2013 26.76 26.78 26 26.05 5,604,297
09/25/2013 26.96 27.04 26.66 26.75 1,449,459
09/24/2013 26.96 27.085 26.68 26.98 1,903,393
09/23/2013 27.1 27.15 26.57 26.91 1,876,920
09/20/2013 27.9 27.94 26.98 27.11 3,181,273
09/19/2013 27.94 28.12 27.77 27.87 2,476,458
09/18/2013 27.35 28.01 27.35 27.93 3,027,704
09/17/2013 27.17 27.41 27.0901 27.4 1,734,434
09/16/2013 27.4 27.62 27.145 27.17 1,526,821
09/13/2013 27.05 27.31 26.98 27.24 776,176
09/12/2013 27.09 27.42 27.02 27.05 1,108,333
09/11/2013 27.24 27.28 26.94 27.09 1,557,158
09/10/2013 27.29 27.4 27.13 27.24 1,438,465
09/09/2013 26.95 27.21 26.88 27.07 1,556,021
09/06/2013 26.94 27.14 26.86 26.91 2,497,121
09/05/2013 27.68 27.71 26.99 27.04 3,244,976
09/04/2013 27.1 27.82 26.73 27.7 6,678,485
09/03/2013 28.27 28.49 27.69 27.88 2,374,493
08/30/2013 28.25 28.3 27.82 27.91 1,018,104
08/29/2013 28.09 28.38 28.09 28.16 823,946
08/28/2013 28.3 28.465 28.16 28.18 855,454
08/27/2013 28.62 28.85 28.277 28.3 1,042,919
08/26/2013 29.02 29.37 28.9 29 1,253,361
08/23/2013 29.14 29.14 28.74 28.97 1,188,068
08/22/2013 28.7 29.21 28.67 29.1 928,878
08/21/2013 28.89 29.01 28.63 28.66 1,353,391
08/20/2013 28.93 29.02 28.7 28.94 2,300,400
08/19/2013 29.53 29.589 28.91 28.91 1,428,216
08/16/2013 29.5 29.85 29.41 29.68 950,845
08/15/2013 30.64 30.675 29.55 29.63 2,926,812
08/14/2013 31.34 31.41 30.9 30.92 1,203,487
08/13/2013 31.39 31.4825 31.25 31.34 920,987
08/12/2013 31.21 31.51 31.1 31.39 884,388
08/09/2013 31.42 31.6 31.35 31.37 1,275,812
08/08/2013 31.68 31.7 31.42 31.54 686,498
08/07/2013 31.4 31.67 31.215 31.52 909,970
08/06/2013 31.64 31.65 31.41 31.61 995,063
08/05/2013 31.77 31.9 31.65 31.68 1,130,530
08/02/2013 31.87 31.94 31.64 31.89 1,307,844
08/01/2013 31.66 32.09 31.66 31.99 1,690,631
07/31/2013 31.25 31.75 31.13 31.43 3,097,827
07/30/2013 30.66 31.23 30.5 31.23 2,914,201
07/29/2013 30.38 30.65 30.32 30.47 1,530,968
07/26/2013 30.5 30.65 30.4 30.49 1,571,541
07/25/2013 30.6 30.76 30.5085 30.65 1,504,282
07/24/2013 30.99 30.99 30.57 30.63 2,328,553
07/23/2013 30.93 31.02 30.85 30.96 1,788,090
07/22/2013 30.8 31.09 30.46 30.92 1,530,565
07/19/2013 30.73 31.1999 30.73 31.02 1,571,609
07/18/2013 30.5 30.88 30.44 30.75 1,900,792
07/17/2013 29.95 30.51 29.94 30.44 3,664,724
07/16/2013 30.25 30.48 29.81 29.82 2,532,276
07/15/2013 30.72 30.738 30.11 30.22 2,321,616
07/12/2013 29.93 31.66 29.69 30.63 5,795,987
07/11/2013 30 30 29.66 29.94 1,987,575
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?