Singapore markets closed

H&R Block, Inc. (HRB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.47+0.27 (+0.51%)
At close: 04:00PM EDT
53.47 0.00 (0.00%)
After hours: 06:02PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202453.5854.2253.2853.4753.47787,200
11 Jul 202453.2653.6552.7753.2053.20944,200
10 Jul 202452.9953.0952.2953.0153.01867,000
09 Jul 202453.6054.0952.9152.9952.99722,600
08 Jul 202454.9655.4753.5653.5853.58925,100
05 Jul 202455.7555.7754.5854.7454.741,408,800
03 Jul 202455.2856.6355.1855.9755.97812,500
02 Jul 202454.3155.4354.2555.1055.101,057,700
01 Jul 202454.2254.9554.1654.7354.731,088,300
28 Jun 202453.8354.4753.6954.2354.232,580,700
27 Jun 202453.6754.3753.1053.5353.531,006,800
26 Jun 202453.1553.7052.9453.6753.671,230,700
25 Jun 202453.1453.5652.7453.3153.31782,700
24 Jun 202453.2753.6652.9053.0053.00808,400
21 Jun 202453.0853.6552.7753.1753.172,429,500
20 Jun 202453.0653.7752.6253.0053.001,025,000
18 Jun 202452.0353.6251.8753.1053.101,150,200
17 Jun 202450.0451.8750.0451.8051.801,132,100
14 Jun 202450.2450.5349.7150.3650.36894,500
13 Jun 202450.7651.2450.2150.7150.71778,000
12 Jun 202450.2851.1449.6951.0051.00703,600
11 Jun 202449.9449.9449.1149.8549.85989,900
10 Jun 202449.4450.1348.7850.1250.12945,200
07 Jun 202451.0451.2149.8349.8949.89948,400
06 Jun 202451.1552.0150.9951.3551.35953,100
05 Jun 202451.0551.1750.5851.0051.00626,400
05 Jun 20240.32 Dividend
04 Jun 202450.0451.5749.6251.2550.931,036,700
03 Jun 202449.8650.1949.3550.1749.86779,000
31 May 202449.1549.6748.8949.6449.331,574,100
30 May 202450.0450.3448.9249.0848.771,293,900
29 May 202448.9249.9548.8949.9449.631,064,500
28 May 202450.6550.7648.2348.9248.611,480,200
24 May 202452.7552.8350.3450.6550.33959,000
23 May 202452.9353.3752.4452.5752.24681,200
22 May 202453.7453.9352.9652.9952.66736,300
21 May 202453.3054.0853.0853.8353.491,009,700
20 May 202452.3553.2952.3553.2852.95900,700
17 May 202452.8952.8951.8352.3051.971,284,200
16 May 202453.0853.2352.1353.0152.681,480,800
15 May 202453.1653.7453.0153.1752.84901,700
14 May 202453.0053.5552.4353.0452.712,397,700
13 May 202453.2353.4152.1052.7052.373,322,900
10 May 202452.5054.2150.8153.5353.203,575,100
09 May 202448.5549.2848.4649.1948.881,131,800
08 May 202449.3049.5648.3348.5348.23880,100
07 May 202448.9350.0548.7849.3149.001,603,500
06 May 202447.7948.8247.7048.7648.46942,000
03 May 202448.4348.5947.5147.5347.23668,500
02 May 202448.2348.2347.5148.0347.73645,300
01 May 202447.0748.0046.4647.7047.40814,300
30 Apr 202446.9647.6346.9647.2346.941,033,100
29 Apr 202446.7247.3946.6447.2346.94962,900
26 Apr 202446.4547.2445.8746.5046.211,384,600
25 Apr 202447.6747.9246.5846.6446.351,321,400
24 Apr 202447.7448.2147.6447.9347.63908,800
23 Apr 202447.2248.1046.8747.6547.351,032,600
22 Apr 202447.0147.4746.4947.2846.98996,900
19 Apr 202446.5546.9546.4346.8446.55641,900
18 Apr 202447.1147.1146.1546.5746.28606,700
17 Apr 202447.4347.5046.7046.8746.58798,000
16 Apr 202446.4547.1746.3047.1146.82925,000
15 Apr 202446.7146.9345.9746.3246.03912,000
12 Apr 202446.7447.0845.9346.2645.97878,300
11 Apr 202446.6046.9846.2346.9246.63872,800
10 Apr 202446.4547.1246.2446.4546.16824,900
09 Apr 202447.8047.8046.6946.8646.57676,300
08 Apr 202446.8347.7346.8347.6247.321,028,000
05 Apr 202446.6047.1846.5846.9446.65626,100
04 Apr 202447.0847.4946.3246.5146.22647,100
03 Apr 202447.4447.4746.6346.7746.48817,100
02 Apr 202448.1248.3246.8947.4247.12819,000
01 Apr 202449.0349.0748.1548.2247.92877,000
28 Mar 202448.6749.3747.5049.1148.801,051,600
27 Mar 202447.6448.7047.6448.6648.36755,400
26 Mar 202447.9048.1847.3947.4247.12743,800
25 Mar 202448.8148.8947.7147.7347.43891,500
22 Mar 202448.2248.7247.7448.6948.39935,500
21 Mar 202448.3348.6247.8948.2147.91738,100
20 Mar 202447.2448.1347.0048.0647.76682,100
19 Mar 202446.8747.6246.7247.3647.06841,800
18 Mar 202446.6747.3746.4546.6846.39945,700
15 Mar 202446.4047.2546.3046.7646.473,375,200
14 Mar 202447.6747.6946.3446.6446.351,037,400
13 Mar 202447.9648.2047.4947.6947.39862,200
12 Mar 202447.3247.9846.9647.7847.48923,600
11 Mar 202448.1848.2547.2747.7747.47961,300
08 Mar 202448.4848.9448.1848.1947.89647,200
07 Mar 202449.2149.2948.0948.3548.05939,100
06 Mar 202449.5349.5348.6449.0748.761,056,600
05 Mar 202450.0050.3249.2749.3749.061,432,300
04 Mar 202449.2852.9048.6650.4950.172,801,000
04 Mar 20240.32 Dividend
01 Mar 202449.0649.0748.0548.1447.521,009,100
29 Feb 202450.0950.2148.8248.9548.321,289,000
28 Feb 202450.1350.2949.4449.7749.13784,100
27 Feb 202449.2250.2549.0150.1549.511,171,100
26 Feb 202448.9049.4148.6549.1248.491,279,700
23 Feb 202448.0349.8147.8549.1248.492,146,300
22 Feb 202446.5347.9346.2647.8947.271,118,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...