Yahoo

Mail

Singapore markets close in 7 hours 29 minutes

Straits Times Index
3,255.84
+16.81(+0.52%)
Nikkei
27,561.47
+84.60(+0.31%)
Hang Seng
19,567.69
0.00(0.00%)
FTSE 100
7,471.77
+66.32(+0.90%)
Bitcoin USD
27,002.01
-875.08(-3.14%)
CMC Crypto 200
589.59
-17.86(-2.94%)

H&R Block, Inc. (HRB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.48

+0.40

(+1.17%)

At close: 04:00PM EDT

34.20

-0.28

(-0.81%)

After hours:

06:26PM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	34.35	34.81	34.23	34.48	34.48	1,072,016
24 Mar 2023	33.14	34.10	32.91	34.08	34.08	1,171,700
23 Mar 2023	34.20	34.35	33.13	33.24	33.24	1,948,600
22 Mar 2023	35.11	35.31	34.13	34.19	34.19	1,376,100
21 Mar 2023	36.02	36.02	34.98	35.13	35.13	1,393,700
20 Mar 2023	34.61	35.59	34.54	35.47	35.47	1,314,000
17 Mar 2023	34.96	34.96	33.95	34.38	34.38	5,700,200
16 Mar 2023	34.45	35.05	34.19	35.04	35.04	1,123,700
15 Mar 2023	34.73	34.97	34.33	34.79	34.79	1,676,700
14 Mar 2023	35.30	35.80	35.05	35.38	35.38	1,479,300
13 Mar 2023	35.13	35.65	34.66	34.83	34.83	1,558,700
10 Mar 2023	36.23	36.38	35.37	35.58	35.58	1,441,000
09 Mar 2023	37.27	37.27	36.12	36.23	36.23	1,606,500
08 Mar 2023	36.37	37.41	36.28	37.17	37.17	2,053,800
07 Mar 2023	36.00	36.74	36.00	36.24	36.24	1,838,600
06 Mar 2023	35.91	36.04	35.55	35.94	35.94	1,390,800
06 Mar 2023	0.29 Dividend
03 Mar 2023	36.41	36.43	36.03	36.12	35.83	1,061,400
02 Mar 2023	36.47	36.72	36.23	36.36	36.07	872,300
01 Mar 2023	36.70	36.83	36.19	36.54	36.25	1,142,500
28 Feb 2023	36.81	37.36	36.74	36.80	36.50	1,382,400
27 Feb 2023	37.42	37.53	36.92	37.07	36.77	999,900
24 Feb 2023	37.42	37.54	37.04	37.10	36.80	956,600
23 Feb 2023	37.83	38.21	37.30	37.66	37.36	729,200
22 Feb 2023	37.25	37.88	36.92	37.65	37.35	1,353,100
21 Feb 2023	38.63	38.79	37.34	37.35	37.05	1,176,000
17 Feb 2023	39.42	39.55	38.80	39.00	38.69	1,412,200
16 Feb 2023	39.38	39.59	39.15	39.33	39.01	1,135,900
15 Feb 2023	39.70	39.80	39.07	39.71	39.39	1,124,900
14 Feb 2023	39.64	39.69	39.20	39.65	39.33	1,239,000
13 Feb 2023	38.98	39.76	38.74	39.75	39.43	1,293,800
10 Feb 2023	37.47	38.93	37.42	38.90	38.59	1,894,800
09 Feb 2023	39.46	39.46	37.61	37.69	37.39	1,766,000
08 Feb 2023	40.21	40.21	38.49	39.40	39.08	2,382,600
07 Feb 2023	39.06	39.67	38.81	39.52	39.20	2,573,900
06 Feb 2023	39.16	39.67	39.08	39.37	39.05	1,524,000
03 Feb 2023	39.03	39.74	38.63	39.33	39.01	1,550,000
02 Feb 2023	39.47	39.73	38.73	39.09	38.78	1,757,000
01 Feb 2023	38.91	39.66	38.69	39.46	39.14	1,837,300
31 Jan 2023	38.54	39.03	38.30	38.98	38.67	2,892,800
30 Jan 2023	38.13	38.56	38.03	38.27	37.96	1,094,500
27 Jan 2023	38.48	38.78	38.06	38.25	37.94	961,700
26 Jan 2023	37.94	38.63	37.62	38.56	38.25	1,099,300
25 Jan 2023	38.47	38.48	37.71	37.82	37.52	1,487,600
24 Jan 2023	38.53	39.11	38.23	38.66	38.35	1,128,800
23 Jan 2023	37.56	39.17	37.56	38.50	38.19	1,727,300
20 Jan 2023	37.43	38.08	37.08	37.44	37.14	1,365,400
19 Jan 2023	38.43	38.59	37.19	37.25	36.95	1,945,100
18 Jan 2023	38.30	38.66	38.07	38.49	38.18	1,456,000
17 Jan 2023	37.88	38.31	37.81	38.16	37.85	1,452,900
13 Jan 2023	37.36	37.97	37.23	37.85	37.55	1,149,000
12 Jan 2023	37.93	38.08	37.47	37.59	37.29	1,611,700
11 Jan 2023	36.50	37.92	36.38	37.79	37.49	2,132,500
10 Jan 2023	36.13	36.41	35.39	36.36	36.07	2,263,000
09 Jan 2023	36.69	36.96	35.77	36.14	35.85	1,722,900
06 Jan 2023	36.07	36.76	35.86	36.68	36.39	1,388,300
05 Jan 2023	35.44	35.85	35.23	35.70	35.41	1,582,500
04 Jan 2023	34.98	35.68	34.75	35.65	35.36	2,338,900
03 Jan 2023	36.27	36.40	35.06	35.07	34.79	2,583,200
30 Dec 2022	36.35	36.57	35.83	36.51	36.22	1,646,700
29 Dec 2022	36.77	37.06	36.57	36.72	36.43	1,049,400
28 Dec 2022	37.71	37.72	36.63	36.68	36.39	1,783,100
27 Dec 2022	39.19	39.19	37.75	37.79	37.49	1,203,500
23 Dec 2022	39.29	39.42	39.04	39.15	38.84	709,700
22 Dec 2022	39.59	39.69	38.69	39.29	38.97	833,100
21 Dec 2022	40.05	40.06	39.46	39.73	39.41	1,173,900
20 Dec 2022	39.05	40.10	39.05	39.75	39.43	1,558,900
19 Dec 2022	40.34	40.46	38.96	39.02	38.71	2,071,300
16 Dec 2022	40.25	40.58	39.85	40.33	40.01	4,080,900
15 Dec 2022	41.32	41.41	39.71	40.46	40.14	1,630,100
14 Dec 2022	41.58	42.19	41.26	41.78	41.44	1,528,100
13 Dec 2022	42.25	42.29	41.51	41.56	41.23	1,909,500
12 Dec 2022	41.75	41.75	41.04	41.61	41.28	980,200
09 Dec 2022	41.73	41.92	41.39	41.60	41.27	1,173,400
08 Dec 2022	41.85	42.27	41.71	41.82	41.48	1,000,900
07 Dec 2022	41.34	42.27	41.11	41.58	41.25	1,434,100
06 Dec 2022	42.33	42.61	41.32	41.52	41.19	1,492,000
05 Dec 2022	41.58	42.38	40.56	42.25	41.91	1,479,700
05 Dec 2022	0.29 Dividend
02 Dec 2022	42.92	43.09	42.16	42.38	41.75	1,359,400
01 Dec 2022	43.90	44.02	43.20	43.45	42.81	1,816,000
30 Nov 2022	42.86	43.77	42.23	43.71	43.06	1,756,500
29 Nov 2022	43.03	43.24	42.40	42.92	42.28	1,598,400
28 Nov 2022	42.71	43.48	42.63	43.31	42.67	1,377,400
25 Nov 2022	42.60	43.29	42.43	43.10	42.46	613,900
23 Nov 2022	43.16	43.30	42.45	42.59	41.96	1,091,400
22 Nov 2022	42.52	43.28	41.91	43.21	42.57	1,691,300
21 Nov 2022	42.67	43.11	42.11	42.47	41.84	1,593,000
18 Nov 2022	42.38	43.14	42.00	42.82	42.19	1,906,500
17 Nov 2022	40.77	41.98	40.46	41.90	41.28	2,116,300
16 Nov 2022	40.67	41.31	40.67	40.92	40.31	1,039,100
15 Nov 2022	41.17	41.44	40.65	40.84	40.23	2,242,300
14 Nov 2022	40.40	41.48	40.21	40.77	40.17	2,126,800
11 Nov 2022	41.28	41.37	39.95	40.47	39.87	2,341,100
10 Nov 2022	41.27	41.99	40.73	41.32	40.71	1,817,500
09 Nov 2022	40.45	40.57	39.91	40.16	39.56	1,526,100
08 Nov 2022	40.59	41.11	40.11	40.62	40.02	1,243,600
07 Nov 2022	39.80	40.32	39.70	39.85	39.26	1,772,900
04 Nov 2022	39.28	39.99	38.69	39.76	39.17	2,067,400
03 Nov 2022	38.34	39.75	37.57	39.03	38.45	2,800,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.84+16.81(+0.52%)

Nikkei27,561.47+84.60(+0.31%)

Hang Seng19,567.690.00(0.00%)

FTSE 1007,471.77+66.32(+0.90%)

Bitcoin USD27,002.01-875.08(-3.14%)

CMC Crypto 200589.59-17.86(-2.94%)

H&R Block, Inc. (HRB)

Straits Times Index
3,255.84
+16.81(+0.52%)

Nikkei
27,561.47
+84.60(+0.31%)

Hang Seng
19,567.69
0.00(0.00%)

FTSE 100
7,471.77
+66.32(+0.90%)

Bitcoin USD
27,002.01
-875.08(-3.14%)

CMC Crypto 200
589.59
-17.86(-2.94%)