H&R Block Inc (HRB) Historical Stock Data
56.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRB is down -0.19% a day on average. There have been 11 days where H&R Block Inc closed green and 19 days where HRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 55.11 | 56.55 | ↑$1.44 (2.61%) | 55.11 | 56.73 | 2.97M |
| 2024-11-19 | 58.34 | 55.40 | ↓$2.94 (-5.04%) | 55.08 | 58.67 | 3.10M |
| 2024-11-18 | 60.36 | 60.35 | ↓$0.01 (-0.02%) | 59.60 | 60.49 | 1.15M |
| 2024-11-15 | 58.99 | 60.08 | ↑$1.09 (1.85%) | 58.99 | 60.31 | 1.30M |
| 2024-11-14 | 59.25 | 59.14 | ↓$0.11 (-0.19%) | 58.88 | 59.80 | 1.20M |
| 2024-11-13 | 59.68 | 59.36 | ↓$0.32 (-0.54%) | 59.36 | 60.78 | 1.27M |
| 2024-11-12 | 60.74 | 59.96 | ↓$0.78 (-1.28%) | 59.84 | 61.45 | 1.60M |
| 2024-11-11 | 59.96 | 61.25 | ↑$1.29 (2.15%) | 59.64 | 61.42 | 2.19M |
| 2024-11-08 | 61.93 | 59.18 | ↓$2.75 (-4.44%) | 58.18 | 61.93 | 2.52M |
| 2024-11-07 | 62.50 | 63.36 | ↑$0.86 (1.38%) | 62.34 | 63.74 | 1.65M |
| 2024-11-06 | 63.49 | 62.52 | ↓$0.97 (-1.53%) | 61.92 | 63.81 | 1.26M |
| 2024-11-05 | 60.22 | 60.99 | ↑$0.77 (1.28%) | 60.09 | 61.18 | 848.59K |
| 2024-11-04 | 59.65 | 60.31 | ↑$0.66 (1.11%) | 59.65 | 60.63 | 870.01K |
| 2024-11-01 | 59.99 | 59.57 | ↓$0.42 (-0.70%) | 59.55 | 60.30 | 0.95M |
| 2024-10-31 | 60.62 | 59.73 | ↓$0.89 (-1.47%) | 59.69 | 61.27 | 1.42M |
| 2024-10-30 | 60.13 | 60.70 | ↑$0.57 (0.95%) | 59.95 | 60.70 | 0.97M |
| 2024-10-29 | 59.51 | 60.10 | ↑$0.59 (0.99%) | 59.26 | 60.11 | 0.96M |
| 2024-10-28 | 60.43 | 59.80 | ↓$0.63 (-1.04%) | 59.69 | 60.63 | 714K |
| 2024-10-25 | 60.10 | 60.03 | ↓$0.07 (-0.12%) | 59.52 | 60.30 | 829.88K |
| 2024-10-24 | 60.33 | 59.99 | ↓$0.34 (-0.56%) | 59.73 | 60.71 | 1.03M |
| 2024-10-23 | 60.56 | 60.48 | ↓$0.08 (-0.13%) | 60.29 | 61.07 | 1.20M |
| 2024-10-22 | 60.74 | 60.67 | ↓$0.07 (-0.12%) | 60.11 | 61.04 | 0.91M |
| 2024-10-21 | 61.49 | 61.04 | ↓$0.45 (-0.73%) | 60.68 | 61.83 | 0.90M |
| 2024-10-18 | 61.61 | 61.49 | ↓$0.12 (-0.19%) | 60.85 | 61.72 | 854.56K |
| 2024-10-17 | 61.41 | 61.64 | ↑$0.23 (0.37%) | 61.03 | 61.90 | 1.15M |
| 2024-10-16 | 60.78 | 61.27 | ↑$0.49 (0.81%) | 60.70 | 62.01 | 1.07M |
| 2024-10-15 | 60.73 | 60.80 | ↑$0.07 (0.12%) | 60.41 | 61.20 | 1.68M |
| 2024-10-14 | 60.87 | 60.65 | ↓$0.22 (-0.36%) | 60.52 | 61.17 | 1.13M |
| 2024-10-11 | 61.00 | 60.90 | ↓$0.10 (-0.16%) | 60.85 | 61.53 | 1.17M |
| 2024-10-10 | 61.22 | 60.79 | ↓$0.43 (-0.70%) | 60.05 | 61.36 | 1.55M |
Create an account or log in to view more rows.
$HRB news?
$HRB dont be a POS today
$HRB LFGGGGGG
$HRB bounce back baby
$HRB I warned everyone this company sucks
$HRB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$HRB hot damn <3
$HRB bull here. But I’m worried for tomorrow
$HRB this is just going to go up forever
$HRB Good morning gang!