Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| H and R Block Inc | HRB | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.12 | -2.34% | 46.81 | 12:46:09 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 47.67 | 46.65 | 47.92 | 47.93 |
HRB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 47.11 | 48.21 | 46.15 | 47.34 | 837,200 | -0.30 | -0.64% |
| 1 Month | 48.67 | 49.37 | 45.93 | 47.20 | 838,414 | -1.86 | -3.82% |
| 3 Months | 46.89 | 52.90 | 42.28 | 47.61 | 1,120,303 | -0.08 | -0.17% |
| 6 Months | 42.43 | 52.90 | 39.20 | 46.49 | 1,178,900 | 4.38 | 10.32% |
| 1 Year | 33.94 | 52.90 | 28.83 | 39.86 | 1,404,852 | 12.87 | 37.92% |
| 3 Years | 22.27 | 52.90 | 21.08 | 33.49 | 1,711,669 | 24.54 | 110.19% |
| 5 Years | 26.03 | 52.90 | 11.2901 | 25.88 | 2,322,412 | 20.78 | 79.83% |
HRB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46.545 | 47.14 | 46.37 | 854,521 |
| 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% | 46.42 | 47.12 | 46.26 | 797,670 |
| 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 |
| Apr 05 2024 | 46.94 | 0.43 | 0.92% | 46.60 | 47.18 | 46.60 | 619,881 |
| Apr 04 2024 | 46.51 | -0.26 | -0.56% | 47.08 | 47.49 | 46.315 | 647,130 |
| Apr 03 2024 | 46.77 | -0.65 | -1.37% | 47.44 | 47.4699 | 46.625 | 817,055 |
| Apr 02 2024 | 47.42 | -0.80 | -1.66% | 47.825 | 48.32 | 46.89 | 801,932 |
| Apr 01 2024 | 48.22 | -0.89 | -1.81% | 49.06 | 49.0677 | 48.15 | 877,032 |
| Mar 28 2024 | 49.11 | 0.45 | 0.92% | 48.67 | 49.37 | 47.50 | 1,046,285 |
| Mar 27 2024 | 48.66 | 1.24 | 2.61% | 47.64 | 48.70 | 47.64 | 755,403 |
| Mar 26 2024 | 47.42 | -0.31 | -0.65% | 47.90 | 48.18 | 47.39 | 743,751 |
| Mar 25 2024 | 47.73 | -0.96 | -1.97% | 48.69 | 48.8887 | 47.71 | 891,544 |
