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
2019-01-18 24.95 25.71 24.95 25.615 216,114
2019-01-17 25.08 25.43 25.03 25.205 230,448
2019-01-16 25.42 25.50 24.82 25.065 353,684
2019-01-15 25.61 25.69 25.36 25.44 213,121
2019-01-14 25.52 25.94 25.52 25.55 279,474
2019-01-11 25.44 25.80 25.44 25.765 211,356
2019-01-10 25.70 25.75 25.405 25.585 192,822
2019-01-09 25.60 25.88 25.47 25.675 268,624
2019-01-08 25.61 25.61 25.19 25.47 172,865
2019-01-07 25.44 25.60 25.23 25.305 185,694
2019-01-04 24.92 25.43 24.92 25.43 179,050
2019-01-03 25.37 25.37 24.63 24.63 316,671
2019-01-02 25.07 25.565 25.02 25.55 288,838
2018-12-31 25.42 25.42 25.07 25.30 126,646
2018-12-28 25.24 25.45 25.03 25.11 136,573
2018-12-27 24.51 25.075 24.28 25.01 237,775
2018-12-26 23.77 24.775 23.69 24.775 208,675
2018-12-24 23.82 24.13 23.64 23.64 184,969
2018-12-21 24.74 24.81 23.88 23.91 319,531
2018-12-20 24.87 25.00 24.47 24.47 374,756
2018-12-19 26.15 26.22 25.045 25.14 405,722
2018-12-18 26.45 26.55 25.85 26.105 421,868
2018-12-17 26.81 27.025 26.12 26.20 275,942
2018-12-14 26.97 27.37 26.78 26.99 272,580
2018-12-13 28.30 28.30 26.93 27.06 309,321
2018-12-12 28.32 28.39 27.935 28.11 304,427
2018-12-11 28.39 28.58 27.62 27.77 174,322
2018-12-10 27.02 27.96 26.96 27.915 363,112
2018-12-07 27.80 27.80 26.85 27.04 583,955
2018-12-06 27.49 28.22 26.78 27.74 347,050

» 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.