H&R Block (HRB)

Add to Watchlists
Create an Alert
28.20 -0.13  -0.46% NYSE Apr 17, 8:00PM BATS Real time Currency in USD

H&R Block Price :

28.20 for April 17, 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

Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
April 17, 2014 28.17 28.33 28.03 28.20 2.144M
April 16, 2014 28.33 28.48 28.20 28.33 2.027M
April 15, 2014 27.97 28.28 27.37 28.16 3.695M
April 14, 2014 27.85 28.40 27.65 28.04 3.913M
April 11, 2014 29.88 29.88 26.92 27.64 17.77M
April 10, 2014 29.23 29.38 28.34 28.42 2.671M
April 9, 2014 28.88 29.37 28.72 29.18 1.938M
April 8, 2014 28.54 28.98 28.30 28.85 3.250M
April 7, 2014 29.35 29.43 28.20 28.53 4.393M
April 4, 2014 30.06 30.30 29.02 29.51 3.814M
April 3, 2014 30.97 30.97 29.68 29.97 3.991M
April 2, 2014 30.85 31.22 30.71 30.90 2.533M
April 1, 2014 30.40 30.98 30.26 30.87 2.660M
March 31, 2014 30.28 30.62 29.81 30.19 2.987M
March 28, 2014 28.71 30.42 28.65 30.36 5.307M
March 27, 2014 28.95 29.02 28.51 28.58 2.999M
March 26, 2014 29.26 29.35 29.03 29.03 2.248M
March 25, 2014 29.65 29.77 29.12 29.13 1.890M
March 24, 2014 30.06 30.21 29.36 29.54 2.205M
March 21, 2014 29.93 30.22 29.78 30.02 2.871M
March 20, 2014 29.51 29.83 29.37 29.81 1.751M
March 19, 2014 29.63 29.78 29.39 29.56 2.299M
March 18, 2014 29.87 29.87 29.51 29.58 1.848M
March 17, 2014 29.50 30.11 29.46 29.84 1.687M
March 14, 2014 29.76 29.99 29.32 29.37 3.691M

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
Outerwall 65.52
Weight Watchers 20.69
Intuit 74.03

HRB Price Range, Past 5 Years

Minimum 10.62 Oct 21 2010
Maximum 32.19 Feb 25 2014
Average 19.24
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 YCharts Membership. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Get Started Now"}}

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