Historical Stock Prices

HRB 
$33.72
*  
0.08
0.24%
Get HRB Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
09/02/2014 33.72 33.84 33.52 33.6 1,766,220
08/29/2014 33.64 33.81 33.49 33.53 1,869,111
08/28/2014 33.72 33.7851 33.54 33.56 1,818,570
08/27/2014 33.74 33.84 33.66 33.84 1,058,570
08/26/2014 33.77 33.815 33.63 33.73 1,294,382
08/25/2014 33.92 33.92 33.65 33.7 923,060
08/22/2014 33.74 33.901 33.67 33.78 1,089,262
08/21/2014 33.75 33.89 33.57 33.83 1,616,443
08/20/2014 33.36 33.75 33.34 33.68 1,639,364
08/19/2014 33.52 33.6 33.42 33.47 2,042,107
08/18/2014 33.42 33.57 33.31 33.4 1,129,978
08/15/2014 33.31 33.38 32.88 33.2 1,154,570
08/14/2014 33.2 33.32 33.07 33.26 938,754
08/13/2014 33.11 33.18 32.94 33.12 1,217,935
08/12/2014 33.29 33.43 32.92 32.96 1,788,805
08/11/2014 32.9 33.25 32.76 33.23 1,879,554
08/08/2014 32.43 32.69 32.24 32.69 1,520,771
08/07/2014 32.4 32.64 32.24 32.38 1,576,900
08/06/2014 31.99 32.45 31.92 32.3 1,528,790
08/05/2014 31.79 32.35 31.64 32.07 1,457,822
08/04/2014 32.04 32.21 31.82 32.18 1,312,885
08/01/2014 32.17 32.2 31.91 32.01 1,279,173
07/31/2014 32.15 32.35 32.07 32.13 1,700,512
07/30/2014 32.18 32.46 32 32.44 1,577,516
07/29/2014 32.4 32.52 32.02 32.03 1,032,725
07/28/2014 32.46 32.57 31.99 32.27 2,583,523
07/25/2014 32.42 32.66 32.27 32.35 1,276,778
07/24/2014 32.14 32.68 32.13 32.6 2,018,785
07/23/2014 32.01 32.24 31.97 32.12 1,418,682
07/22/2014 32.25 32.37 32.01 32.03 1,491,333
07/21/2014 32.14 32.3 31.99 32.14 1,176,425
07/18/2014 32.05 32.4 32 32.37 1,076,860
07/17/2014 32.46 32.62 31.93 31.94 1,755,283
07/16/2014 32.94 32.95 32.45 32.57 1,868,434
07/15/2014 32.91 32.925 32.635 32.72 1,766,991
07/14/2014 33.16 33.19 32.74 32.85 1,458,452
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
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?