H&R Block Inc (HRB) Historical Stock Data
52.30 ↓0.71 (-1.34%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HRB is up 0.04% a day on average. There have been 18 days where H&R Block Inc closed green and 12 days where HRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 52.89 | 52.30 | ↓$0.59 (-1.12%) | 51.83 | 52.89 | 1.28M |
| 2024-05-16 | 53.08 | 53.01 | ↓$0.07 (-0.13%) | 52.13 | 53.23 | 1.48M |
| 2024-05-15 | 53.16 | 53.17 | ↑$0.01 (0.02%) | 53.01 | 53.74 | 0.90M |
| 2024-05-14 | 53.00 | 53.04 | ↑$0.04 (0.08%) | 52.43 | 53.55 | 2.40M |
| 2024-05-13 | 53.23 | 52.70 | ↓$0.53 (-1.00%) | 52.10 | 53.41 | 3.32M |
| 2024-05-10 | 52.50 | 53.53 | ↑$1.03 (1.96%) | 50.81 | 54.21 | 3.58M |
| 2024-05-09 | 48.55 | 49.19 | ↑$0.64 (1.32%) | 48.46 | 49.28 | 1.13M |
| 2024-05-08 | 49.30 | 48.53 | ↓$0.77 (-1.56%) | 48.33 | 49.56 | 880.08K |
| 2024-05-07 | 48.93 | 49.31 | ↑$0.38 (0.78%) | 48.78 | 50.05 | 1.60M |
| 2024-05-06 | 47.79 | 48.76 | ↑$0.97 (2.03%) | 47.70 | 48.82 | 0.94M |
| 2024-05-03 | 48.43 | 47.53 | ↓$0.90 (-1.86%) | 47.51 | 48.59 | 668.51K |
| 2024-05-02 | 48.23 | 48.03 | ↓$0.20 (-0.41%) | 47.51 | 48.23 | 645.30K |
| 2024-05-01 | 47.07 | 47.70 | ↑$0.63 (1.34%) | 46.46 | 48.00 | 814.29K |
| 2024-04-30 | 46.96 | 47.23 | ↑$0.27 (0.57%) | 46.96 | 47.63 | 1.03M |
| 2024-04-29 | 46.72 | 47.23 | ↑$0.51 (1.09%) | 46.64 | 47.39 | 0.96M |
| 2024-04-26 | 46.45 | 46.50 | ↑$0.05 (0.11%) | 45.87 | 47.24 | 1.38M |
| 2024-04-25 | 47.67 | 46.64 | ↓$1.03 (-2.16%) | 46.58 | 47.92 | 1.32M |
| 2024-04-24 | 47.74 | 47.93 | ↑$0.19 (0.40%) | 47.64 | 48.21 | 0.91M |
| 2024-04-23 | 47.22 | 47.65 | ↑$0.43 (0.91%) | 46.87 | 48.10 | 1.03M |
| 2024-04-22 | 47.01 | 47.28 | ↑$0.27 (0.57%) | 46.49 | 47.47 | 1M |
| 2024-04-19 | 46.55 | 46.84 | ↑$0.29 (0.62%) | 46.43 | 46.95 | 641.88K |
| 2024-04-18 | 47.11 | 46.57 | ↓$0.54 (-1.15%) | 46.15 | 47.11 | 606.72K |
| 2024-04-17 | 47.43 | 46.87 | ↓$0.56 (-1.18%) | 46.70 | 47.50 | 797.99K |
| 2024-04-16 | 46.45 | 47.11 | ↑$0.66 (1.42%) | 46.30 | 47.17 | 0.92M |
| 2024-04-15 | 46.71 | 46.32 | ↓$0.39 (-0.83%) | 45.97 | 46.93 | 0.91M |
| 2024-04-12 | 46.74 | 46.26 | ↓$0.48 (-1.03%) | 45.93 | 47.08 | 878.35K |
| 2024-04-11 | 46.60 | 46.92 | ↑$0.32 (0.69%) | 46.23 | 46.98 | 872.77K |
| 2024-04-10 | 46.45 | 46.45 | ↑$0.00 (0.00%) | 46.24 | 47.12 | 825.01K |
| 2024-04-09 | 47.80 | 46.86 | ↓$0.94 (-1.97%) | 46.69 | 47.80 | 676.26K |
| 2024-04-08 | 46.83 | 47.62 | ↑$0.79 (1.69%) | 46.83 | 47.73 | 1.03M |
Create an account or log in to view more rows.
$HRB TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HRB This stock is the golden ticket.
$HRB lol who sold
$HRB This stock is the golden ticket.
$HRB this market love evrry dips let’s see
$HRB another bear trap
$HRB we need more volume
$HRB get ready bears and bulls
$HRB To the moon!!
$HRB we always finish green after a red week. Less go!