H and R Block Inc Historical Data - HRB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
H and R Block Inc (HRB)
H and R Block Inc (HRB) Historical

H and R Block Inc (HRB)

49.20

-0.60

( -1.20% )

Updated: 10:00:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.2	9.33333333333	45	50.5	45	139	47.82942584	DE
4	5.6	12.8440366972	43.6	50.5	43.4	100	45.90449438	DE
12	6.12	14.2061281337	43.08	50.5	42.61	113	44.67684256	DE
26	7.66	18.4400577756	41.54	50.5	40.96	116	43.45687503	DE
52	12.6	34.4262295082	36.6	50.5	35.99	129	42.08661354	DE
156	12.6	34.4262295082	36.6	50.5	35.99	129	42.08661354	DE
260	12.6	34.4262295082	36.6	50.5	35.99	129	42.08661354	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715372820	50.5	4.7	10.26	48.6	50.5	48.6	189
1715286420	45.8	0	0.00	45.8	45.8	45.8	0
1715200020	45.8	0.8	1.78	46.2	46.2	45.8	179
1715113620	45	0	0.00	45	45	45	0
1715027220	45	0.4	0.90	45	45	45	50
1714768020	44.6	0.2	0.45	45	45	44.6	65
1714681620	44.4	0	0.00	44.4	44.4	44.4	0
1714508820	44.4	1	2.30	44.4	44.4	44.4	75
1714422420	43.4	0	0.00	43.4	43.4	43.4	0
1714163220	43.4	0	0.00	43.4	43.4	43.4	200
1714076820	43.4	0	0.00	43.4	43.4	43.4	0
1713990420	43.4	0	0.00	43.4	43.4	43.4	0
1713904020	43.4	0	0.00	43.4	43.4	43.4	0
1713817620	43.4	0	0.00	43.4	43.4	43.4	0
1713558420	43.4	-0.2	-0.46	43.4	43.4	43.4	35
1713472020	43.6	0	0.00	43.6	43.6	43.6	0
1713385620	43.6	0	0.00	43.6	43.6	43.6	0
1713299220	43.6	0	0.00	43.6	43.6	43.6	0
1713212820	43.6	-0.2	-0.46	43.6	43.6	43.6	8
1712953560	43.8	0	0.00	43.8	43.8	43.8	0
1712867160	43.8	0	0.00	43.8	43.8	43.8	0
1712780760	43.8	0	0.00	43.8	43.8	43.8	0
1712694360	43.8	0	0.00	43.8	43.8	43.8	0
1712607960	43.8	0.4	0.92	44	44	43.8	123
1712348760	43.4	0	0.00	43.4	43.4	43.4	0
1712262360	43.4	-1.8	-3.98	42.799999	43.4	42.799999	9
1712175960	45.2	0	0.00	45.2	45.2	45.2	0
1712089560	45.2	1.62	3.72	45.2	45.2	45.2	4
1711661160	43.58	0	0.00	43.58	43.58	43.58	0
1711574760	43.58	0	0.00	43.58	43.58	43.58	0
1711488360	43.58	0	0.00	43.58	43.58	43.58	0
1711401960	43.58	0	0.00	43.58	43.58	43.58	0
1711142760	43.58	0	0.00	43.58	43.58	43.58	0
1711056360	43.58	0	0.00	43.58	43.58	43.58	0
1710969960	43.58	0	0.00	43.58	43.58	43.58	0
1710883560	43.58	0.37	0.86	43.21	43.58	43.21	21
1710797160	43.21	0.07	0.16	42.68	43.21	42.68	250
1710537960	43.14	0.38	0.89	43.14	43.14	43.14	5
1710451620	42.76	-0.39	-0.90	42.659999	42.869999	42.659999	377
1710365160	43.15	0	0.00	43.15	43.15	43.15	0
1710278760	43.15	-0.96	-2.18	43.15	43.15	43.15	60
1710192420	44.11	0.15	0.34	44.11	44.11	44.11	65
1709933160	43.96	-0.29	-0.66	43.75	43.96	43.75	151
1709846760	44.25	-2.69	-5.73	44.25	44.25	44.25	1
1709760360	46.94	0	0.00	46.94	46.94	46.94	0
1709673960	46.94	0.44	0.95	46.94	46.94	46.94	18
1709587560	46.5	1.72	3.84	44.78	47.48	44.78	130
1709328360	44.78	-0.46	-1.02	44.78	44.78	44.78	10
1709241960	45.24	-0.57	-1.24	45.5	45.56	45.24	112
1709155560	45.81	-0.31	-0.67	46.09	46.25	45.81	436
1709069220	46.12	1.13	2.51	45.73	46.12	45.52	187
1708982760	44.99	-0.86	-1.88	45.78	45.8	44.99	71
1708723560	45.85	1.95	4.44	44.66	45.85	44.66	175
1708637220	43.9	1.21	2.83	43.57	43.9	43.57	99
1708550820	42.69	0.08	0.19	42.69	42.69	42.69	50
1708464420	42.61	-0.17	-0.40	42.61	42.61	42.61	1
1708377960	42.78	-0.58	-1.34	43.08	43.08	42.78	350
1708118760	43.36	-0.22	-0.50	44.54	44.54	43.36	13
1708032420	43.58	0	0.00	43.58	43.58	43.58	0
1707946020	43.58	0.08	0.18	43.73	43.73	43.58	24
1707859560	43.5	-0.55	-1.25	43.5	43.5	43.5	57

WisdomTree US Corporate

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions