H&R Block, Inc. (BVMF:H1RB34)
Brazil · Delayed Price · Currency is BRL 279.18
+12.90 (4.84%)
At close: Aug 20, 2026
BVMF:H1RB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 279.18 | 279.18 | 279.18 | 279.18 | 277.58 | 4.84% | 30 |
| Aug 17, 2026 | 270.48 | 270.48 | 266.28 | 266.28 | 264.76 | 11.54% | 22 |
| Aug 11, 2026 | 251.40 | 251.40 | 238.74 | 238.74 | 237.38 | 36.59% | 5 |
| Jun 22, 2026 | 174.78 | 174.78 | 174.78 | 174.78 | 173.78 | -2.02% | 17 |
| Jun 18, 2026 | 178.38 | 178.38 | 178.38 | 178.38 | 177.36 | -2.61% | 1 |
| Jun 15, 2026 | 192.91 | 192.91 | 183.16 | 183.16 | 182.11 | -5.34% | 2 |
| May 18, 2026 | 194.95 | 194.95 | 194.95 | 194.95 | 192.38 | 9.07% | 1 |
| May 14, 2026 | 178.74 | 178.74 | 178.74 | 178.74 | 176.38 | 2.54% | 1 |
| May 13, 2026 | 174.11 | 174.32 | 174.11 | 174.32 | 172.02 | 11.40% | 2 |
| Apr 29, 2026 | 156.01 | 156.48 | 156.01 | 156.48 | 154.42 | 0.30% | 3 |