Quantcast

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

HRB 
$28.485
*  
0.315
1.12%
Get HRB Alerts
*Delayed - data as of Nov. 16, 2018 12:49 ET  -  Find a broker to begin trading HRB now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    HRB Real Time
 
 
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 15-AUG-2018 TO 15-NOV-2018

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.
12:49 27.95 28.52 27.89 28.485 530,851
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
10/22/2018 25.86 26.01 25.74 25.83 2,146,294
10/19/2018 26.06 26.185 25.79 25.81 2,070,371
10/18/2018 26.41 26.47 25.79 25.99 2,703,080
10/17/2018 26.76 26.86 26.33 26.52 1,940,938
10/16/2018 26.08 26.81 25.79 26.76 2,378,424
10/15/2018 25.66 26.03 25.56 25.91 2,717,932
10/12/2018 26.22 26.31 25.33 25.69 2,468,427
10/11/2018 26.57 27.015 25.93 25.97 4,795,300
10/10/2018 26.7 27.215 26.56 26.61 2,969,420
10/09/2018 26.6 26.9 26.2 26.76 3,025,288
10/08/2018 25.36 26.6 25.27 26.51 2,725,318
10/05/2018 25.04 25.475 24.73 25.44 2,832,104
10/04/2018 25.26 25.41 24.83 25.06 2,802,823
10/03/2018 26.01 26.01 25.29 25.37 2,975,817
10/02/2018 26.02 26.25 25.89 25.93 2,173,744
10/01/2018 25.85 26.32 25.85 26.01 2,719,486
09/28/2018 26.08 26.15 25.74 25.75 3,309,647
09/27/2018 25.75 26.05 25.66 25.97 1,557,342
09/26/2018 25.66 26.1 25.66 25.79 2,609,486
09/25/2018 25.5 25.645 25.37 25.53 2,436,360
09/24/2018 26.04 26.15 25.265 25.41 4,576,742
09/21/2018 25.91 26.295 25.75 26.12 4,825,468
09/20/2018 25.47 25.74 25.35 25.74 1,902,311
09/19/2018 25.35 25.595 25.32 25.36 2,207,842
09/18/2018 24.93 25.3 24.68 25.3 2,301,097
09/17/2018 25.09 25.39 24.83 24.87 2,760,610
09/14/2018 24.92 25.08 24.72 25.01 3,549,291
09/13/2018 25.58 25.58 24.84 24.93 2,257,968
09/12/2018 25.42 25.65 25.3 25.55 1,870,570
09/11/2018 25.43 25.56 25.17 25.5 2,278,671
09/10/2018 26.27 26.38 25.47 25.75 3,193,475
09/07/2018 26.4 26.46 26.14 26.17 1,614,131
09/06/2018 26.33 26.54 26.24 26.46 1,845,912
09/05/2018 26.72 26.82 26.25 26.3 3,579,869
09/04/2018 26.98 27 26.66 26.72 2,099,296
08/31/2018 27.4 27.54 26.55 27.06 3,520,111
08/30/2018 26.38 27.49 26.31 27.33 4,267,708
08/29/2018 25.99 27.219 25.73 26.31 5,571,036
08/28/2018 26.58 26.64 26.07 26.11 2,887,817
08/27/2018 26.61 26.685 26.41 26.6 2,413,643
08/24/2018 26.38 26.52 26.26 26.47 2,202,424
08/23/2018 26.58 26.71 26.22 26.3 2,637,075
08/22/2018 26.64 26.885 26.43 26.56 1,730,593
08/21/2018 26.5 26.83 26.5 26.73 2,105,444
08/20/2018 26.54 26.72 26.36 26.44 2,164,886
08/17/2018 26.35 26.55 26.3 26.42 1,281,049
08/16/2018 26.25 26.51 26.24 26.37 3,496,721
08/15/2018 26.11 26.22 25.905 26.14 2,285,114
*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