H&R Block

HRB
🏛️ usa →
50.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 48.78 49.00 48.19 48.37 0.9M
2023-12-28 48.81 49.00 48.47 48.93 1.0M
2023-12-27 48.73 49.01 48.49 48.95 1.0M
2023-12-26 47.88 49.04 47.80 48.75 1.0M
2023-12-22 47.40 48.22 47.27 48.02 0.9M
2023-12-21 47.03 47.35 46.52 47.34 1.0M
2023-12-20 47.06 47.56 46.46 46.88 1.1M
2023-12-19 47.00 47.48 46.40 47.28 1.4M
2023-12-18 46.82 47.10 45.86 47.06 1.1M
2023-12-15 47.56 47.72 46.08 46.49 3.9M
2023-12-14 47.12 48.06 46.84 47.89 1.8M
2023-12-13 46.35 47.11 46.03 46.74 1.4M
2023-12-12 46.27 47.15 46.27 46.47 1.2M
2023-12-11 45.51 46.33 45.50 46.22 1.1M
2023-12-08 45.75 45.96 45.41 45.43 2.0M
2023-12-07 45.01 45.75 44.88 45.75 1.0M
2023-12-06 45.49 45.68 44.83 45.03 1.4M
2023-12-05 46.19 46.60 45.46 45.47 1.2M
2023-12-04 45.84 46.90 45.84 46.41 1.5M
2023-12-01 45.59 46.42 45.38 46.25 1.4M
2023-11-30 45.56 46.11 45.32 45.42 2.3M
2023-11-29 46.15 46.20 45.38 45.51 1.4M
2023-11-28 46.13 46.26 45.25 45.81 1.8M
2023-11-27 46.97 47.30 46.56 46.58 1.4M
2023-11-24 46.84 47.18 46.84 47.16 0.5M
2023-11-22 46.30 46.96 46.20 46.78 1.1M
2023-11-21 45.84 46.75 45.58 46.16 1.4M
2023-11-20 45.60 46.17 45.02 45.97 1.4M
2023-11-17 44.88 45.88 44.84 45.58 1.5M
2023-11-16 45.62 45.91 44.60 44.73 1.4M
2023-11-15 45.51 46.11 45.43 45.56 1.1M
2023-11-14 45.46 46.13 45.46 45.75 1.6M
2023-11-13 44.97 45.25 44.44 45.18 1.3M
2023-11-10 43.41 45.09 43.41 44.97 1.6M
2023-11-09 42.02 44.00 41.98 43.50 2.2M
2023-11-08 41.25 41.79 39.20 41.75 2.1M
2023-11-07 41.80 41.88 41.29 41.46 1.4M
2023-11-06 42.62 42.82 41.47 41.76 1.3M
2023-11-03 42.30 43.28 42.20 42.68 1.1M
2023-11-02 41.84 42.22 41.77 42.15 1.2M
2023-11-01 41.16 41.74 40.96 41.74 1.2M
2023-10-31 41.13 41.13 40.48 41.05 1.3M
2023-10-30 41.06 41.18 40.77 41.01 1.3M
2023-10-27 41.65 41.71 40.71 40.91 1.2M
2023-10-26 42.01 42.40 41.61 41.73 1.2M
2023-10-25 42.43 42.59 41.84 42.06 1.2M
2023-10-24 42.95 43.17 42.48 42.55 0.9M
2023-10-23 43.14 43.18 42.57 42.68 0.9M
2023-10-20 43.39 43.68 43.10 43.25 0.9M
2023-10-19 43.27 43.91 43.03 43.39 1.5M
2023-10-18 43.79 44.03 43.28 43.36 1.2M
2023-10-17 43.76 44.83 43.52 43.93 1.7M
2023-10-16 43.24 44.03 43.08 43.76 2.0M
2023-10-13 43.14 43.34 42.72 42.84 1.2M
2023-10-12 43.26 43.39 42.38 43.05 1.0M
2023-10-11 42.64 43.33 42.63 43.23 1.0M
2023-10-10 42.76 43.12 42.52 42.63 1.4M
2023-10-09 41.09 42.65 41.08 42.41 1.5M
2023-10-06 41.43 42.01 40.84 40.86 1.8M
2023-10-05 41.83 42.04 41.53 41.57 1.1M
2023-10-04 41.46 42.00 41.33 41.93 1.4M
2023-10-03 42.39 42.44 41.19 41.40 1.1M
2023-10-02 43.06 43.14 42.28 42.42 1.1M
2023-09-29 43.29 43.89 43.02 43.06 1.5M
2023-09-28 42.48 43.31 42.48 43.09 1.1M
2023-09-27 41.92 42.47 41.92 42.39 0.9M
2023-09-26 42.56 42.72 41.84 41.89 1.5M
2023-09-25 41.90 42.63 41.87 42.59 1.2M
2023-09-22 41.40 42.33 41.12 42.05 1.7M
2023-09-21 41.47 41.65 41.26 41.45 1.4M
2023-09-20 41.50 41.93 41.44 41.50 1.3M
2023-09-19 40.86 41.39 40.73 41.29 2.2M
2023-09-18 39.70 40.86 39.70 40.81 1.9M
2023-09-15 39.32 39.75 39.24 39.64 3.7M
2023-09-14 39.15 39.42 39.09 39.41 1.4M
2023-09-13 39.19 39.26 38.78 39.07 1.3M
2023-09-12 39.44 39.60 39.09 39.19 0.9M
2023-09-11 39.50 39.76 39.40 39.65 0.9M
2023-09-08 39.29 39.92 39.01 39.53 1.3M
2023-09-07 38.92 39.38 38.81 39.13 1.8M
2023-09-06 38.95 39.16 38.70 38.90 2.1M
2023-09-05 39.97 39.99 39.26 39.39 1.6M
2023-09-01 40.10 40.77 40.00 40.07 1.5M
2023-08-31 39.84 40.32 39.69 39.98 1.8M
2023-08-30 40.00 40.24 39.67 39.71 1.5M
2023-08-29 39.86 40.08 39.65 39.95 1.1M
2023-08-28 39.76 40.09 39.66 39.87 0.9M
2023-08-25 39.60 39.96 39.26 39.78 0.9M
2023-08-24 39.53 39.87 39.28 39.35 0.9M
2023-08-23 39.56 39.86 39.14 39.65 1.4M
2023-08-22 39.52 39.88 39.14 39.34 1.5M
2023-08-21 39.26 39.85 39.20 39.60 1.4M
2023-08-18 38.82 39.43 38.61 39.40 1.7M
2023-08-17 38.66 39.47 38.40 38.82 2.5M
2023-08-16 36.35 39.52 36.33 38.78 5.4M
2023-08-15 35.20 35.61 35.06 35.35 1.8M
2023-08-14 35.28 35.45 35.01 35.16 1.0M
2023-08-11 35.61 35.97 35.18 35.21 1.4M
2023-08-10 35.71 35.84 35.47 35.63 1.1M
2023-08-09 35.06 35.81 35.02 35.66 1.6M
2023-08-08 34.42 35.13 34.23 35.08 1.1M
2023-08-07 33.94 34.50 33.86 34.48 1.1M
2023-08-04 34.25 34.41 33.65 33.74 1.2M
2023-08-03 34.01 34.45 33.69 34.28 1.7M
2023-08-02 33.47 34.07 33.40 34.01 0.8M
2023-08-01 33.56 33.77 33.23 33.74 0.9M
2023-07-31 33.83 33.92 33.43 33.61 0.9M
2023-07-28 33.21 33.77 33.12 33.74 0.8M
2023-07-27 33.46 33.54 33.01 33.09 0.9M
2023-07-26 33.53 33.80 33.36 33.38 0.8M
2023-07-25 33.13 33.43 33.08 33.38 0.8M
2023-07-24 33.67 33.77 33.07 33.20 1.0M
2023-07-21 34.33 34.39 33.67 33.68 1.0M
2023-07-20 34.08 34.15 33.75 34.07 0.9M
2023-07-19 33.87 34.11 33.46 34.04 1.2M
2023-07-18 33.07 33.63 33.00 33.61 0.9M
2023-07-17 32.20 32.97 32.19 32.96 0.9M
2023-07-14 32.64 32.65 32.27 32.55 1.2M
2023-07-13 32.00 32.53 31.91 32.53 0.9M
2023-07-12 32.38 32.49 31.91 31.93 1.1M
2023-07-11 31.71 32.19 31.70 32.10 0.9M
2023-07-10 31.29 31.71 31.28 31.67 1.0M
2023-07-07 31.15 31.71 31.06 31.41 1.5M
2023-07-06 30.94 31.20 30.66 31.10 1.6M
2023-07-05 32.18 32.19 30.97 31.07 1.7M
2023-07-03 31.85 32.58 31.79 32.38 0.7M
2023-06-30 32.13 32.39 31.81 31.87 1.2M
2023-06-29 31.98 32.12 31.80 32.02 1.1M
2023-06-28 32.31 32.46 31.59 32.04 2.1M
2023-06-27 32.08 32.44 31.91 32.31 1.0M
2023-06-26 32.46 32.89 32.00 32.04 1.0M
2023-06-23 33.21 33.35 32.53 32.60 2.3M
2023-06-22 33.19 33.39 32.98 33.37 1.2M
2023-06-21 32.84 33.44 32.84 33.37 1.8M
2023-06-20 32.90 33.01 32.51 32.90 1.6M
2023-06-16 33.08 33.15 32.75 32.88 2.6M
2023-06-15 32.61 33.07 32.48 32.96 1.3M
2023-06-14 32.50 32.64 32.09 32.59 1.7M
2023-06-13 31.77 32.22 31.74 32.12 1.2M
2023-06-12 31.85 32.02 31.58 31.80 1.3M
2023-06-09 31.81 32.05 31.75 31.75 1.1M
2023-06-08 31.85 31.97 31.37 31.69 1.5M
2023-06-07 30.95 31.94 30.94 31.83 1.6M
2023-06-06 30.67 31.25 30.67 31.22 2.0M
2023-06-05 30.61 31.25 30.50 31.02 2.5M
2023-06-02 30.18 30.92 30.18 30.74 3.0M
2023-06-01 29.99 30.53 29.85 29.94 2.8M
2023-05-31 30.04 30.33 29.80 29.85 3.4M
2023-05-30 30.00 30.55 29.92 30.19 2.8M
2023-05-26 29.92 30.36 29.92 30.01 2.3M
2023-05-25 29.55 30.15 29.55 29.91 2.4M
2023-05-24 29.24 30.18 29.13 29.67 2.9M
2023-05-23 29.12 29.46 28.83 28.87 2.0M
2023-05-22 29.68 29.81 29.02 29.15 1.4M
2023-05-19 29.41 29.68 29.14 29.62 3.1M
2023-05-18 29.92 29.99 29.15 29.31 2.7M
2023-05-17 30.32 30.60 29.71 30.05 2.0M
2023-05-16 31.05 31.28 29.72 30.18 4.3M
2023-05-15 30.52 31.55 30.50 31.13 4.4M
2023-05-12 31.99 32.91 31.67 32.04 2.6M
2023-05-11 31.25 32.25 31.23 31.65 2.5M
2023-05-10 30.81 32.04 30.75 31.23 5.4M
2023-05-09 32.28 33.01 31.97 32.76 2.3M
2023-05-08 32.50 32.76 32.14 32.16 1.8M
2023-05-05 32.49 33.06 32.27 32.43 2.1M
2023-05-04 32.21 32.32 31.50 32.12 1.9M
2023-05-03 33.13 33.36 32.34 32.44 2.4M
2023-05-02 33.81 33.94 32.44 33.09 1.5M
2023-05-01 34.10 34.24 33.51 34.08 1.3M
2023-04-28 33.92 34.03 33.64 33.91 1.3M
2023-04-27 33.34 33.98 33.26 33.97 1.1M
2023-04-26 33.86 34.08 33.22 33.32 1.1M
2023-04-25 33.94 34.23 33.68 33.88 1.1M
2023-04-24 33.91 34.29 33.76 34.00 1.4M
2023-04-21 33.91 34.05 33.44 33.90 2.2M
2023-04-20 33.70 33.80 33.26 33.59 1.7M
2023-04-19 33.91 33.99 33.60 33.86 0.8M
2023-04-18 34.37 34.51 33.71 33.93 1.2M
2023-04-17 34.30 34.45 33.94 34.26 0.9M
2023-04-14 34.42 34.85 34.07 34.35 0.9M
2023-04-13 34.42 34.65 34.11 34.42 1.1M
2023-04-12 34.20 34.64 34.11 34.43 2.0M
2023-04-11 34.09 34.58 33.85 33.90 1.7M
2023-04-10 33.81 34.38 33.80 33.89 1.2M
2023-04-06 34.64 34.65 33.78 34.01 1.2M
2023-04-05 33.85 34.79 33.72 34.48 1.0M
2023-04-04 35.36 35.36 34.01 34.27 1.1M
2023-04-03 35.31 35.50 35.08 35.45 0.9M
2023-03-31 34.89 35.33 34.66 35.25 1.5M
2023-03-30 34.68 34.78 34.31 34.60 1.0M
2023-03-29 34.74 34.87 34.35 34.36 0.9M
2023-03-28 34.43 34.69 34.21 34.48 1.0M
2023-03-27 34.35 34.82 34.23 34.48 1.1M
2023-03-24 33.14 34.10 32.91 34.08 1.2M
2023-03-23 34.20 34.35 33.13 33.24 1.9M
2023-03-22 35.11 35.31 34.13 34.19 1.4M
2023-03-21 36.02 36.02 34.98 35.13 1.4M
2023-03-20 34.61 35.59 34.54 35.47 1.3M
2023-03-17 34.96 34.96 33.95 34.38 5.7M
2023-03-16 34.45 35.05 34.19 35.04 1.1M
2023-03-15 34.73 34.97 34.33 34.79 1.7M
2023-03-14 35.30 35.80 35.05 35.38 1.5M
2023-03-13 35.13 35.65 34.66 34.83 1.6M
2023-03-10 36.23 36.38 35.37 35.58 1.4M
2023-03-09 37.27 37.27 36.12 36.23 1.6M
2023-03-08 36.37 37.41 36.28 37.17 2.1M
2023-03-07 36.00 36.74 36.00 36.24 1.8M
2023-03-06 35.91 36.04 35.55 35.94 1.4M
2023-03-03 36.41 36.43 36.04 36.12 1.1M
2023-03-02 36.47 36.72 36.23 36.36 0.9M
2023-03-01 36.70 36.83 36.19 36.54 1.1M
2023-02-28 36.81 37.36 36.74 36.80 1.4M
2023-02-27 37.42 37.53 36.92 37.07 1.0M
2023-02-24 37.42 37.54 37.04 37.10 1.0M
2023-02-23 37.83 38.21 37.30 37.66 0.7M
2023-02-22 37.25 37.88 36.92 37.65 1.4M
2023-02-21 38.63 38.79 37.34 37.35 1.2M
2023-02-17 39.42 39.55 38.80 39.00 1.4M
2023-02-16 39.38 39.59 39.15 39.33 1.1M
2023-02-15 39.70 39.80 39.07 39.71 1.1M
2023-02-14 39.64 39.69 39.20 39.65 1.2M
2023-02-13 38.98 39.76 38.74 39.75 1.3M
2023-02-10 37.47 38.93 37.42 38.90 1.9M
2023-02-09 39.46 39.46 37.61 37.69 1.8M
2023-02-08 40.21 40.21 38.49 39.40 2.4M
2023-02-07 39.06 39.68 38.81 39.52 2.6M
2023-02-06 39.16 39.67 39.08 39.37 1.5M
2023-02-03 39.03 39.74 38.63 39.33 1.6M
2023-02-02 39.47 39.73 38.73 39.09 1.8M
2023-02-01 38.91 39.66 38.69 39.46 1.8M
2023-01-31 38.54 39.04 38.30 38.98 2.9M
2023-01-30 38.13 38.56 38.03 38.27 1.1M
2023-01-27 38.48 38.78 38.06 38.25 1.0M
2023-01-26 37.94 38.63 37.62 38.56 1.1M
2023-01-25 38.47 38.48 37.71 37.82 1.5M
2023-01-24 38.53 39.11 38.23 38.66 1.1M
2023-01-23 37.56 39.17 37.56 38.50 1.7M
2023-01-20 37.43 38.08 37.08 37.44 1.4M
2023-01-19 38.43 38.59 37.19 37.25 1.9M
2023-01-18 38.30 38.66 38.07 38.49 1.5M
2023-01-17 37.88 38.31 37.81 38.16 1.5M
2023-01-13 37.36 37.97 37.23 37.85 1.1M
2023-01-12 37.93 38.08 37.47 37.59 1.6M
2023-01-11 36.50 37.92 36.38 37.79 2.1M
2023-01-10 36.13 36.41 35.39 36.36 2.3M
2023-01-09 36.69 36.96 35.77 36.14 1.7M
2023-01-06 36.07 36.76 35.86 36.68 1.4M
2023-01-05 35.44 35.85 35.23 35.70 1.6M
2023-01-04 34.98 35.68 34.75 35.65 2.3M
2023-01-03 36.27 36.40 35.06 35.07 2.6M