H&R Block Inc (HRB) Historical Stock Data
54.72 ↑0.83 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRB is down -0.38% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 54.00 | 54.72 | ↑$0.72 (1.33%) | 53.81 | 55.28 | 3.71M |
| 2024-12-19 | 53.66 | 53.89 | ↑$0.23 (0.43%) | 53.09 | 54.17 | 1.41M |
| 2024-12-18 | 54.79 | 53.49 | ↓$1.30 (-2.37%) | 53.16 | 54.99 | 1.42M |
| 2024-12-17 | 55.14 | 54.65 | ↓$0.49 (-0.89%) | 54.35 | 55.54 | 0.91M |
| 2024-12-16 | 55.62 | 55.23 | ↓$0.39 (-0.70%) | 55.00 | 55.78 | 0.99M |
| 2024-12-13 | 56.04 | 55.50 | ↓$0.54 (-0.96%) | 55.15 | 56.16 | 824.88K |
| 2024-12-12 | 56.41 | 56.00 | ↓$0.41 (-0.73%) | 55.92 | 56.65 | 739.86K |
| 2024-12-11 | 56.66 | 56.32 | ↓$0.34 (-0.60%) | 55.96 | 56.66 | 1.12M |
| 2024-12-10 | 55.94 | 56.33 | ↑$0.39 (0.70%) | 55.04 | 56.83 | 1.32M |
| 2024-12-09 | 57.34 | 56.02 | ↓$1.32 (-2.30%) | 55.67 | 57.34 | 1.11M |
| 2024-12-06 | 58.02 | 57.32 | ↓$0.70 (-1.21%) | 57.12 | 58.20 | 0.93M |
| 2024-12-05 | 58.16 | 57.35 | ↓$0.81 (-1.39%) | 57.27 | 58.48 | 0.90M |
| 2024-12-04 | 58.01 | 58.53 | ↑$0.52 (0.90%) | 57.56 | 58.88 | 1.14M |
| 2024-12-03 | 59.09 | 58.15 | ↓$0.94 (-1.59%) | 57.67 | 59.11 | 1.40M |
| 2024-12-02 | 59.33 | 59.11 | ↓$0.22 (-0.37%) | 58.43 | 59.38 | 1.20M |
| 2024-11-29 | 59.63 | 59.28 | ↓$0.35 (-0.59%) | 59.23 | 60.10 | 717.85K |
| 2024-11-27 | 60.01 | 59.33 | ↓$0.68 (-1.13%) | 59.19 | 60.31 | 1.07M |
| 2024-11-26 | 59.21 | 59.59 | ↑$0.38 (0.64%) | 58.57 | 59.89 | 1.85M |
| 2024-11-25 | 58.71 | 59.53 | ↑$0.82 (1.40%) | 58.71 | 60.61 | 2.41M |
| 2024-11-22 | 56.96 | 58.30 | ↑$1.34 (2.35%) | 56.89 | 58.73 | 1.57M |
| 2024-11-21 | 56.53 | 56.87 | ↑$0.34 (0.60%) | 55.85 | 57.47 | 2.58M |
| 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 |
Create an account or log in to view more rows.
$HRB bear trap
$HRB let’s gooooo
$HRB Who else bought the dip on Friday?
$HRB I’m expecting a breakout here in the next week
$HRB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$HRB wow. The volume is so low today. Unreal
$HRB eyeing for a scalp
$HRB they don’t want us to shine… But we gon shine…
$HRB is anyone really buying this shit
$HRB Don't like that...