Singapore markets closed

H&R Block, Inc. (HRB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.83+0.55 (+1.03%)
At close: 04:00PM EDT
54.05 +0.22 (+0.41%)
After hours: 05:24PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202453.3054.0853.0853.8353.83796,130
20 May 202452.3553.2952.3553.2853.28900,700
17 May 202452.8952.8951.8352.3052.301,284,200
16 May 202453.0853.2352.1353.0153.011,480,800
15 May 202453.1653.7453.0153.1753.17901,700
14 May 202453.0053.5552.4353.0453.042,397,700
13 May 202453.2353.4152.1052.7052.703,322,900
10 May 202452.5054.2150.8153.5353.533,575,100
09 May 202448.5549.2848.4649.1949.191,131,800
08 May 202449.3049.5648.3348.5348.53880,100
07 May 202448.9350.0548.7849.3149.311,603,500
06 May 202447.7948.8247.7048.7648.76942,000
03 May 202448.4348.5947.5147.5347.53668,500
02 May 202448.2348.2347.5148.0348.03645,300
01 May 202447.0748.0046.4647.7047.70814,300
30 Apr 202446.9647.6346.9647.2347.231,033,100
29 Apr 202446.7247.3946.6447.2347.23962,900
26 Apr 202446.4547.2445.8746.5046.501,384,600
25 Apr 202447.6747.9246.5846.6446.641,321,400
24 Apr 202447.7448.2147.6447.9347.93908,800
23 Apr 202447.2248.1046.8747.6547.651,032,600
22 Apr 202447.0147.4746.4947.2847.28996,900
19 Apr 202446.5546.9546.4346.8446.84641,900
18 Apr 202447.1147.1146.1546.5746.57606,700
17 Apr 202447.4347.5046.7046.8746.87798,000
16 Apr 202446.4547.1746.3047.1147.11925,000
15 Apr 202446.7146.9345.9746.3246.32912,000
12 Apr 202446.7447.0845.9346.2646.26878,300
11 Apr 202446.6046.9846.2346.9246.92872,800
10 Apr 202446.4547.1246.2446.4546.45824,900
09 Apr 202447.8047.8046.6946.8646.86676,300
08 Apr 202446.8347.7346.8347.6247.621,028,000
05 Apr 202446.6047.1846.5846.9446.94626,100
04 Apr 202447.0847.4946.3246.5146.51647,100
03 Apr 202447.4447.4746.6346.7746.77817,100
02 Apr 202448.1248.3246.8947.4247.42819,000
01 Apr 202449.0349.0748.1548.2248.22877,000
28 Mar 202448.6749.3747.5049.1149.111,051,600
27 Mar 202447.6448.7047.6448.6648.66755,400
26 Mar 202447.9048.1847.3947.4247.42743,800
25 Mar 202448.8148.8947.7147.7347.73891,500
22 Mar 202448.2248.7247.7448.6948.69935,500
21 Mar 202448.3348.6247.8948.2148.21738,100
20 Mar 202447.2448.1347.0048.0648.06682,100
19 Mar 202446.8747.6246.7247.3647.36841,800
18 Mar 202446.6747.3746.4546.6846.68945,700
15 Mar 202446.4047.2546.3046.7646.763,375,200
14 Mar 202447.6747.6946.3446.6446.641,037,400
13 Mar 202447.9648.2047.4947.6947.69862,200
12 Mar 202447.3247.9846.9647.7847.78923,600
11 Mar 202448.1848.2547.2747.7747.77961,300
08 Mar 202448.4848.9448.1848.1948.19647,200
07 Mar 202449.2149.2948.0948.3548.35939,100
06 Mar 202449.5349.5348.6449.0749.071,056,600
05 Mar 202450.0050.3249.2749.3749.371,432,300
04 Mar 202449.2852.9048.6650.4950.492,801,000
04 Mar 20240.32 Dividend
01 Mar 202449.0649.0748.0548.1447.821,009,100
29 Feb 202450.0950.2148.8248.9548.621,289,000
28 Feb 202450.1350.2949.4449.7749.44784,100
27 Feb 202449.2250.2549.0150.1549.821,171,100
26 Feb 202448.9049.4148.6549.1248.791,279,700
23 Feb 202448.0349.8147.8549.1248.792,146,300
22 Feb 202446.5347.9346.2647.8947.571,118,300
21 Feb 202446.1346.4345.6446.2945.98899,400
20 Feb 202446.6746.9345.9546.1145.801,210,500
16 Feb 202447.4247.4946.4046.8646.551,373,300
15 Feb 202447.3648.1447.1447.5547.231,270,000
14 Feb 202447.4247.5646.5247.2646.951,241,000
13 Feb 202446.8347.4946.3147.0146.701,413,500
12 Feb 202447.0047.6246.6747.4847.161,287,100
09 Feb 202445.7747.1845.5146.9346.621,459,000
08 Feb 202446.6146.9444.8145.7145.411,702,000
07 Feb 202445.4246.4842.2846.4546.144,184,100
06 Feb 202446.9547.4946.2547.3447.031,122,200
05 Feb 202446.4547.0445.8646.9946.681,042,600
02 Feb 202446.1946.7546.0746.5846.27627,300
01 Feb 202446.8946.8945.8846.3846.07853,500
31 Jan 202447.5147.5146.7646.8446.53850,200
30 Jan 202448.0048.0347.3647.3947.07903,400
29 Jan 202447.6748.2847.4248.2447.92625,400
26 Jan 202447.7448.5347.6547.7447.42665,800
25 Jan 202447.4447.7147.0247.4947.17776,600
24 Jan 202448.1348.2546.9147.1146.80868,500
23 Jan 202447.1047.7746.7647.7747.45727,400
22 Jan 202446.8747.1046.4647.0746.76778,500
19 Jan 202445.8546.7445.6446.6946.38910,000
18 Jan 202445.5345.7445.0945.6245.32707,200
17 Jan 202445.5446.0945.2945.5745.27688,700
16 Jan 202445.4745.7945.0845.6545.35905,500
12 Jan 202446.3046.3644.9645.4445.141,457,600
11 Jan 202446.1946.7545.6846.6946.38979,200
10 Jan 202446.4646.6446.0546.1445.83710,000
09 Jan 202446.9946.9945.7646.4846.17672,500
08 Jan 202446.9747.4046.7547.2346.921,007,600
05 Jan 202447.5547.8646.5646.7746.461,634,000
04 Jan 202447.4247.9747.2847.7147.39862,100
03 Jan 202448.9449.1447.2247.2746.96964,500
02 Jan 202448.3749.1148.2249.0048.671,243,800
29 Dec 202348.7849.0048.1948.3748.05935,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...