Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| H and R Block Inc | HRB | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.55 | 1.13% | 49.31 | 18:44:25 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 48.93 | 48.775 | 50.05 | 49.31 | 48.76 |
HRB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 46.96 | 50.05 | 46.46 | 47.85 | 820,269 | 2.35 | 5.00% |
| 1 Month | 47.80 | 50.05 | 45.87 | 47.12 | 892,162 | 1.51 | 3.16% |
| 3 Months | 46.83 | 52.90 | 45.64 | 47.77 | 1,042,584 | 2.48 | 5.30% |
| 6 Months | 41.80 | 52.90 | 39.20 | 46.89 | 1,164,224 | 7.51 | 17.97% |
| 1 Year | 32.50 | 52.90 | 28.83 | 40.29 | 1,386,351 | 16.81 | 51.72% |
| 3 Years | 23.33 | 52.90 | 21.08 | 33.70 | 1,705,103 | 25.98 | 111.36% |
| 5 Years | 26.82 | 52.90 | 11.2901 | 25.93 | 2,312,797 | 22.49 | 83.86% |
HRB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 48.76 | 1.23 | 2.59% | 47.79 | 48.815 | 47.70 | 941,136 |
| May 03 2024 | 47.53 | -0.50 | -1.04% | 48.43 | 48.59 | 47.51 | 668,461 |
| May 02 2024 | 48.03 | 0.33 | 0.69% | 48.23 | 48.23 | 47.51 | 645,296 |
| May 01 2024 | 47.70 | 0.47 | 1.00% | 47.07 | 48.001 | 46.46 | 814,291 |
| Apr 30 2024 | 47.23 | 0.00 | 0.00% | 46.96 | 47.63 | 46.96 | 1,032,162 |
| Apr 29 2024 | 47.23 | 0.73 | 1.57% | 46.72 | 47.39 | 46.64 | 962,884 |
| Apr 26 2024 | 46.50 | -0.14 | -0.30% | 46.45 | 47.24 | 45.87 | 1,384,553 |
| Apr 25 2024 | 46.64 | -1.29 | -2.69% | 47.67 | 47.92 | 46.58 | 1,321,448 |
| Apr 24 2024 | 47.93 | 0.28 | 0.59% | 47.74 | 48.21 | 47.635 | 908,579 |
| Apr 23 2024 | 47.65 | 0.37 | 0.78% | 47.22 | 48.10 | 46.87 | 1,031,928 |
| Apr 22 2024 | 47.28 | 0.44 | 0.94% | 47.01 | 47.47 | 46.49 | 996,894 |
| Apr 19 2024 | 46.84 | 0.27 | 0.58% | 46.55 | 46.95 | 46.43 | 641,879 |
| Apr 18 2024 | 46.57 | -0.30 | -0.64% | 47.11 | 47.11 | 46.15 | 606,719 |
| Apr 17 2024 | 46.87 | -0.24 | -0.51% | 47.43 | 47.50 | 46.70 | 797,985 |
| Apr 16 2024 | 47.11 | 0.79 | 1.71% | 46.45 | 47.17 | 46.295 | 924,688 |
| Apr 15 2024 | 46.32 | 0.06 | 0.13% | 46.71 | 46.93 | 45.97 | 911,952 |
| Apr 12 2024 | 46.26 | -0.66 | -1.41% | 46.74 | 47.08 | 45.93 | 878,348 |
| Apr 11 2024 | 46.92 | 0.47 | 1.01% | 46.60 | 46.98 | 46.23 | 872,770 |
| Apr 10 2024 | 46.45 | -0.41 | -0.87% | 46.45 | 47.12 | 46.24 | 825,008 |
| Apr 09 2024 | 46.86 | -0.76 | -1.60% | 47.80 | 47.81 | 46.69 | 676,256 |
| Apr 08 2024 | 47.62 | 0.68 | 1.45% | 46.83 | 47.725 | 46.83 | 1,028,025 |
