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
2018-06-22 23.49 23.50 23.00 23.07 189,892
2018-06-21 23.79 23.93 23.45 23.465 190,260
2018-06-20 23.97 24.16 23.87 24.04 259,627
2018-06-19 23.37 23.955 23.34 23.945 289,681
2018-06-18 23.69 23.80 23.44 23.565 396,017
2018-06-15 23.64 23.81 23.52 23.65 406,663
2018-06-14 24.40 24.40 23.53 23.77 504,531
2018-06-13 24.21 24.71 23.70 24.225 1,475,155
2018-06-12 29.59 29.75 29.065 29.68 269,992
2018-06-11 29.23 29.53 28.88 29.45 173,725
2018-06-08 28.90 29.28 28.82 29.125 124,492
2018-06-07 28.83 29.06 28.71 28.965 155,998
2018-06-06 28.40 28.89 28.26 28.825 140,007
2018-06-05 28.26 28.40 28.07 28.34 122,146
2018-06-04 27.97 28.27 27.90 28.24 88,032
2018-06-01 27.68 27.92 27.65 27.865 106,109
2018-05-31 28.01 28.01 27.45 27.50 112,419
2018-05-30 28.07 28.29 27.99 28.11 75,957
2018-05-29 27.85 28.06 27.76 27.96 86,354
2018-05-25 27.96 28.19 27.95 27.97 48,227
2018-05-24 27.76 28.08 27.68 28.06 70,653
2018-05-23 27.90 27.90 27.46 27.74 62,902
2018-05-22 27.83 28.13 27.795 27.895 70,993
2018-05-21 27.90 28.12 27.84 27.925 66,131
2018-05-18 27.65 27.92 27.65 27.715 110,014
2018-05-17 27.85 27.945 27.55 27.715 128,454
2018-05-16 27.67 27.97 27.62 27.905 138,518
2018-05-15 27.61 27.88 27.46 27.805 134,525
2018-05-14 27.90 28.13 27.605 27.685 140,647
2018-05-11 27.66 27.92 27.66 27.825 83,516

» 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.