BLOCK H & R Historical Stock Price

Below is the stock price history for Block H & R HRB. Data is recorded each day for the historical open, high, low, close and volume. The Block H & R stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Block H & R Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 26.17 26.80 26.17 26.74 176,075
2018-10-15 25.74 26.01 25.74 25.92 212,182
2018-10-12 25.61 25.78 25.35 25.72 207,574
2018-10-11 26.83 27.01 25.98 26.05 552,160
2018-10-10 26.93 27.18 26.60 26.60 308,585
2018-10-09 26.63 26.89 26.63 26.745 299,011
2018-10-08 26.08 26.59 26.03 26.515 375,035
2018-10-05 25.24 25.45 25.09 25.45 226,233
2018-10-04 25.07 25.29 24.835 25.06 271,468
2018-10-03 25.65 25.66 25.315 25.405 285,239
2018-10-02 25.93 26.04 25.895 25.965 113,781
2018-10-01 26.065 26.31 26.01 26.01 277,917
2018-09-28 25.92 26.00 25.755 25.775 293,594
2018-09-27 26.03 26.03 25.895 25.985 191,466
2018-09-26 25.97 26.02 25.765 25.785 213,448
2018-09-25 25.47 25.51 25.38 25.495 152,181
2018-09-24 25.98 25.98 25.295 25.36 262,891
2018-09-21 26.07 26.28 25.94 26.115 233,399
2018-09-20 25.445 25.72 25.445 25.72 96,405
2018-09-19 25.44 25.50 25.33 25.355 115,815
2018-09-18 24.90 25.295 24.69 25.295 137,407
2018-09-17 25.07 25.37 24.845 24.845 180,207
2018-09-14 24.97 25.045 24.73 25.02 265,507
2018-09-13 25.58 25.58 24.845 24.865 181,131
2018-09-12 25.42 25.62 25.31 25.575 150,477
2018-09-11 25.30 25.54 25.21 25.485 199,694
2018-09-10 26.22 26.29 25.475 25.725 252,240
2018-09-07 26.30 26.45 26.14 26.165 124,134
2018-09-06 26.36 26.53 26.27 26.425 96,500
2018-09-05 26.65 26.81 26.255 26.31 252,512

» More Block H & R Stock Price History

To see other companies like Block H & R (HRB), view our stock market today for news, and other data.