Quantcast

H&R Block, Inc. Common Stock Historical Stock Prices

HRB 
$25.37
*  
0.29
1.16%
Get HRB Alerts
*Delayed - data as of Jan. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 25.28 25.74 25.20 25.37 2,596,165
01/23/2019 25.2 25.74 25.2 25.37 2,582,998
01/22/2019 25.6 25.75 24.88 25.08 3,517,414
01/18/2019 25.13 25.745 24.995 25.63 2,861,735
01/17/2019 24.93 25.46 24.91 25.24 2,966,936
01/16/2019 25.4 25.51 24.79 25.03 4,706,651
01/15/2019 25.52 25.735 25.32 25.34 3,865,392
01/14/2019 25.53 25.96 25.52 25.57 3,592,782
01/11/2019 25.6 25.815 25.45 25.78 2,567,390
01/10/2019 25.62 25.775 25.39 25.6 3,392,005
01/09/2019 25.53 25.9215 25.44 25.68 3,290,033
01/08/2019 25.56 25.66 25.19 25.45 2,808,294
01/07/2019 25.44 25.64 25.22 25.3 2,875,361
01/04/2019 24.97 25.46 24.89 25.46 2,959,574
01/03/2019 25.49 25.49 24.62 24.69 3,575,559
01/02/2019 25.04 25.6 24.99 25.58 3,889,674
12/31/2018 25.35 25.455 25.05 25.37 2,083,485
12/28/2018 25.3 25.49 24.99 25.23 2,141,766
12/27/2018 24.58 25.13 24.24 25.12 3,192,214
12/26/2018 23.76 24.88 23.62 24.84 3,064,918
12/24/2018 23.84 24.19 23.605 23.63 1,678,071
12/21/2018 24.52 24.87 23.845 23.94 4,434,127
12/20/2018 25.03 25.07 24.44 24.52 3,925,667
12/19/2018 26.08 26.24 25.04 25.1 3,514,658
12/18/2018 26.38 26.55 25.84 26.02 3,754,027
12/17/2018 26.85 27.04 26.08 26.23 3,211,730
12/14/2018 26.82 27.38 26.73 26.98 2,835,841
12/13/2018 28.13 28.33 26.865 27.03 3,518,118
12/12/2018 28.15 28.46 27.855 28.04 4,309,669
12/11/2018 28.21 28.63 27.61 27.76 3,346,184
12/10/2018 27.06 27.985 26.93 27.88 3,433,857
12/07/2018 27.65 27.96 26.84 27.04 4,595,821
12/06/2018 27.34 28.25 26.52 27.7 4,320,186
12/04/2018 27.97 28.14 26.88 27.52 5,058,246
12/03/2018 27.27 28.13 27.12 27.98 3,715,426
11/30/2018 27.93 28.15 26.79 27.01 4,302,979
11/29/2018 28.27 28.4099 28.06 28.24 3,986,266
11/28/2018 27.78 28.37 27.76 28.29 3,175,727
11/27/2018 27.97 28.19 27.73 27.79 2,676,161
11/26/2018 28.19 28.24 27.75 28.05 2,173,960
11/23/2018 27.7 28.08 27.5731 27.95 900,910
11/21/2018 27.78 28.155 27.65 27.76 1,448,533
11/20/2018 27.67 28.04 27.62 27.73 2,004,373
11/19/2018 28.3 28.62 27.89 27.96 2,628,619
11/16/2018 28.02 28.52 27.89 28.38 1,611,589
11/15/2018 28.11 28.22 27.62 28.17 2,695,784
11/14/2018 28.31 28.525 27.98 28.24 1,851,588
11/13/2018 28.48 28.74 27.99 28.13 2,679,713
11/12/2018 28.8 29.16 28.32 28.39 3,503,848
11/09/2018 28.34 28.8 28.1791 28.73 2,806,415
11/08/2018 28.21 28.39 28.02 28.33 3,285,568
11/07/2018 27.5 28.39 27.5 28.32 2,641,878
11/06/2018 26.99 27.41 26.86 27.37 1,989,451
11/05/2018 27.17 27.47 26.83 26.99 2,352,557
11/02/2018 26.54 27.225 26.37 27.13 2,997,518
11/01/2018 26.67 26.71 26.39 26.46 2,108,196
10/31/2018 26.84 26.905 26.29 26.54 3,788,441
10/30/2018 25.76 26.65 25.76 26.6 2,388,685
10/29/2018 25.82 26.23 25.42 25.73 3,092,245
10/26/2018 25.7 25.81 25.325 25.5 2,785,574
10/25/2018 25.62 26.13 25.495 25.9 1,880,267
10/24/2018 26.32 26.66 25.5 25.53 2,230,698
10/23/2018 25.44 26.54 25.4 26.37 2,808,721
*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?

Smart Portfolio