H&R Block Inc (HRB) Historical Stock Data
48.76 ↑1.23 (2.59%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HRB is down -0.14% a day on average. There have been 16 days where H&R Block Inc closed green and 14 days where HRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 46.60 | 46.94 | ↑$0.34 (0.73%) | 46.58 | 47.18 | 626.15K |
| 2024-04-04 | 47.08 | 46.51 | ↓$0.57 (-1.21%) | 46.32 | 47.49 | 647.13K |
| 2024-04-03 | 47.44 | 46.77 | ↓$0.67 (-1.41%) | 46.63 | 47.47 | 817.06K |
| 2024-04-02 | 48.12 | 47.42 | ↓$0.70 (-1.45%) | 46.89 | 48.32 | 818.96K |
| 2024-04-01 | 49.03 | 48.22 | ↓$0.81 (-1.65%) | 48.15 | 49.07 | 877.03K |
| 2024-03-28 | 48.67 | 49.11 | ↑$0.44 (0.90%) | 47.50 | 49.37 | 1.05M |
| 2024-03-27 | 47.64 | 48.66 | ↑$1.02 (2.14%) | 47.64 | 48.70 | 755.40K |
| 2024-03-26 | 47.90 | 47.42 | ↓$0.48 (-1.00%) | 47.39 | 48.18 | 743.75K |
| 2024-03-25 | 48.81 | 47.73 | ↓$1.08 (-2.21%) | 47.71 | 48.89 | 891.54K |
Create an account or log in to view more rows.
$HRB Moon soon
$HRB f this stock
$HRB the best advice has been no stop losses. Would have cost a fortune!!!
$HRB God dammit
$HRB looking good today??
$HRB She's gettin' ready to...
$HRB what happened
$HRB C'mon
do a spike!!
$HRB just go up
$HRB Like if the Hedgies are fucked