H&R Block (HRB)

Add to Watchlists Create an Alert
33.78 -0.05  -0.15% NYSE Aug 22, 8:00PM BATS Real time Currency in USD

H&R Block Price :

33.78 for Aug. 22, 2014

View 4,000+ financial data types

View Full Chart

H&R Block Price Chart

Export Data
Save Image

H&R Block Historical Price Data

View and export this data going back to 1972. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Aug. 22, 2014 33.74 33.90 33.67 33.78 1.089M
Aug. 21, 2014 33.75 33.89 33.57 33.83 1.616M
Aug. 20, 2014 33.36 33.75 33.34 33.68 1.639M
Aug. 19, 2014 33.52 33.60 33.42 33.47 2.042M
Aug. 18, 2014 33.42 33.57 33.31 33.40 1.130M
Aug. 15, 2014 33.31 33.38 32.88 33.20 1.155M
Aug. 14, 2014 33.20 33.32 33.07 33.26 938754.0
Aug. 13, 2014 33.11 33.18 32.94 33.12 1.218M
Aug. 12, 2014 33.29 33.43 32.92 32.96 1.789M
Aug. 11, 2014 32.90 33.25 32.76 33.23 1.879M
Aug. 8, 2014 32.43 32.69 32.24 32.69 1.521M
Aug. 7, 2014 32.40 32.64 32.24 32.38 1.568M
Aug. 6, 2014 31.99 32.45 31.92 32.30 1.529M
Aug. 5, 2014 31.79 32.35 31.64 32.07 1.457M
Aug. 4, 2014 32.04 32.21 31.82 32.18 1.242M
Aug. 1, 2014 32.17 32.20 31.91 32.01 1.277M
July 31, 2014 32.15 32.35 32.07 32.13 1.702M
July 30, 2014 32.18 32.46 32.00 32.44 1.578M
July 29, 2014 32.40 32.52 32.02 32.03 1.033M
July 28, 2014 32.46 32.57 31.99 32.27 2.585M
July 25, 2014 32.42 32.66 32.27 32.35 1.277M
July 24, 2014 32.14 32.68 32.13 32.60 2.019M
July 23, 2014 32.01 32.24 31.97 32.12 1.428M
July 22, 2014 32.25 32.37 32.01 32.03 1.491M
July 21, 2014 32.14 32.30 31.99 32.14 1.176M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

HRB Price Benchmarks

Companies
Liberty Tax 34.90
Carriage Services 18.49
China Yida Holding 3.60

HRB Price Range, Past 5 Years

Minimum 10.62 Oct 21 2010
Maximum 33.83 Aug 21 2014
Average 20.30

HRB Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("HRB", "price")
  • Last 5 data points: =YCS("HRB", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.