Quantcast

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

HRB 
$25.44
*  
0.14
0.55%
Get HRB Alerts
*Delayed - data as of Sep. 19, 2018 10:58 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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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.
10:58 25.36 25.595 25.33 25.44 369,754
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
08/14/2018 25.8 26.18 25.75 26.1 2,246,570
08/13/2018 25.8 25.84 25.62 25.71 1,472,964
08/10/2018 25.57 25.98 25.51 25.86 1,419,855
08/09/2018 25.73 25.82 25.6 25.63 2,033,353
08/08/2018 25.55 25.79 25.4 25.7 1,509,492
08/07/2018 25.65 25.8 25.59 25.62 1,963,888
08/06/2018 25.35 25.73 25.35 25.6 1,957,246
08/03/2018 25.22 25.505 25.2 25.35 1,497,912
08/02/2018 24.87 25.22 24.84 25.17 1,585,628
08/01/2018 25.2 25.365 24.91 24.95 2,213,354
07/31/2018 25.11 25.21 24.89 25.16 2,675,828
07/30/2018 24.88 25.22 24.86 25.07 1,752,111
07/27/2018 25.42 25.42 24.82 24.87 2,111,069
07/26/2018 25.1 25.5 25.02 25.38 2,213,573
07/25/2018 24.99 25.17 24.86 25.12 2,204,464
07/24/2018 24.63 25.04 24.45 25.03 2,243,112
07/23/2018 24.41 24.68 24.3 24.59 1,878,600
07/20/2018 24.4 24.51 24.23 24.4 2,425,318
07/19/2018 24.39 24.48 24.265 24.41 2,481,073
07/18/2018 23.97 24.45 23.84 24.43 2,585,396
07/17/2018 23.92 24.1 23.765 23.97 2,208,309
07/16/2018 23.97 24.04 23.71 24 2,853,949
07/13/2018 24.1 24.235 23.89 23.93 2,187,748
07/12/2018 24.09 24.09 23.885 24.06 1,909,135
07/11/2018 23.61 24.09 23.51 23.96 2,319,766
07/10/2018 23.71 23.9 23.63 23.76 2,819,880
07/09/2018 23.56 23.91 23.45 23.68 2,693,965
07/06/2018 23.63 23.67 23.39 23.51 2,257,663
07/05/2018 23.41 23.595 23.145 23.56 3,182,316
07/03/2018 23.37 23.61 23.32 23.38 1,932,344
07/02/2018 22.65 23.69 22.6 23.28 5,270,425
06/29/2018 22.74 22.95 22.65 22.78 3,320,662
06/28/2018 22.49 22.78 22.45 22.73 2,904,297
06/27/2018 22.86 22.9 22.5 22.5 3,945,004
06/26/2018 23.11 23.2 22.85 22.86 3,850,301
06/25/2018 23 23.14 22.67 22.99 3,399,084
06/22/2018 23.5 23.55 22.99 23 4,827,882
06/21/2018 23.77 23.98 23.43 23.48 4,033,455
06/20/2018 24 24.17 23.82 24.07 4,782,084
06/19/2018 23.4 24 23.28 23.99 6,196,121
06/18/2018 23.5 23.85 23.43 23.55 6,308,799
*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