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
2017-12-14 27.26 27.40 26.67 26.88 142,870
2017-12-13 27.35 27.62 27.30 27.35 162,017
2017-12-12 27.35 27.68 27.32 27.51 204,889
2017-12-11 27.26 27.525 27.08 27.49 225,866
2017-12-08 27.37 27.90 27.175 27.175 330,988
2017-12-07 28.57 28.57 26.60 27.46 488,666
2017-12-06 25.85 29.12 25.85 28.98 396,464
2017-12-05 26.10 26.30 25.67 26.30 372,554
2017-12-04 25.97 26.50 25.67 26.235 270,606
2017-12-01 25.78 25.86 25.00 25.86 229,938
2017-11-30 26.05 26.195 25.82 26.195 160,258
2017-11-29 25.57 26.00 25.48 25.82 180,487
2017-11-28 25.38 25.58 25.10 25.53 145,056
2017-11-27 25.63 25.66 25.08 25.52 138,355
2017-11-24 25.94 25.94 25.58 25.645 83,319
2017-11-22 25.76 26.12 25.76 25.865 101,266
2017-11-21 25.87 25.88 25.36 25.565 115,257
2017-11-20 26.23 26.35 25.87 25.87 117,241
2017-11-17 25.73 26.165 25.66 26.145 162,870
2017-11-16 25.45 25.845 25.36 25.84 197,694
2017-11-15 25.67 25.91 25.17 25.25 293,673
2017-11-14 25.82 25.88 25.57 25.855 157,460
2017-11-13 25.00 25.96 25.00 25.91 217,754
2017-11-10 25.38 26.01 25.03 25.03 296,984
2017-11-09 25.07 25.52 24.87 25.39 307,154
2017-11-08 23.99 25.30 23.99 25.23 294,946
2017-11-07 24.32 24.49 23.77 23.975 114,647
2017-11-06 23.97 24.46 23.97 24.36 163,038
2017-11-03 24.23 24.39 24.07 24.07 156,248
2017-11-02 24.11 24.11 23.67 23.825 244,953

» 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.