ETR:HRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	38.05	38.40	38.05	38.40	38.40	1.91%	-
Oct 6, 2026	37.46	37.68	37.46	37.68	37.68	-0.16%	-
Oct 5, 2026	37.17	37.74	37.11	37.74	37.74	0.08%	-
Oct 2, 2026	38.82	38.82	37.18	37.71	37.71	2.25%	-
Oct 1, 2026	36.04	36.88	35.91	36.88	36.88	2.36%	-
Sep 30, 2026	35.77	36.03	35.71	36.03	36.03	0.87%	-
Sep 29, 2026	35.67	35.72	35.67	35.72	35.72	-0.72%	-
Sep 28, 2026	37.62	37.62	35.98	35.98	35.98	-2.31%	-
Sep 25, 2026	37.37	37.55	36.83	36.83	36.83	-1.47%	-
Sep 24, 2026	36.79	37.38	36.79	37.38	37.38	0.03%	-
Sep 23, 2026	37.61	37.97	37.37	37.37	37.37	-0.90%	-
Sep 22, 2026	38.75	39.25	37.71	37.71	37.71	-2.43%	-
Sep 21, 2026	38.89	38.89	38.65	38.65	38.65	0.23%	-
Sep 18, 2026	39.01	39.30	38.56	38.56	38.56	-2.45%	-
Sep 17, 2026	39.50	39.53	39.42	39.53	39.53	0.69%	-
Sep 16, 2026	39.72	40.18	39.26	39.26	39.26	-0.13%	-
Sep 15, 2026	39.79	39.79	39.31	39.31	39.31	-1.28%	-
Sep 14, 2026	39.32	39.82	39.32	39.82	39.82	2.92%	-
Sep 11, 2026	38.49	39.19	38.49	38.69	38.69	0.26%	-
Sep 10, 2026	38.79	39.98	38.59	38.59	38.59	-1.46%	-
Sep 9, 2026	39.89	40.42	39.16	39.16	39.16	-2.71%	-
Sep 8, 2026	41.88	42.64	40.25	40.25	40.25	-4.17%	-
Sep 7, 2026	42.09	42.09	42.00	42.00	42.00	-2.69%	-
Sep 4, 2026	43.16	43.16	43.16	43.16	43.16	-2.29%	-
Sep 3, 2026	44.17	44.17	44.17	44.17	44.17	-0.23%	-
Sep 1, 2026	45.08	45.08	44.67	44.67	44.27	-1.09%	134
Aug 31, 2026	45.16	45.16	45.16	45.16	44.76	-0.88%	-
Aug 28, 2026	45.56	45.56	45.56	45.56	45.16	0.57%	-
Aug 27, 2026	45.30	45.30	45.30	45.30	44.90	0.85%	-
Aug 26, 2026	44.92	44.92	44.92	44.92	44.52	-1.01%	-
Aug 25, 2026	45.38	45.38	45.38	45.38	44.98	-2.70%	-
Aug 24, 2026	46.64	46.64	46.64	46.64	46.23	2.15%	-
Aug 21, 2026	45.66	45.66	45.66	45.66	45.25	-0.24%	-
Aug 20, 2026	45.77	45.77	45.77	45.77	45.36	1.33%	-
Aug 19, 2026	45.17	45.17	45.17	45.17	44.77	2.47%	-
Aug 18, 2026	44.08	44.08	44.08	44.08	43.69	-1.30%	-
Aug 17, 2026	45.18	45.20	44.66	44.66	44.26	-3.06%	444
Aug 14, 2026	46.07	46.07	46.07	46.07	45.66	1.74%	-
Aug 13, 2026	45.28	45.28	45.28	45.28	44.88	-3.21%	-
Aug 12, 2026	46.89	46.89	46.78	46.78	46.36	18.73%	180
Aug 11, 2026	39.40	39.40	39.40	39.40	39.05	-1.65%	-
Aug 10, 2026	40.00	40.06	40.00	40.06	39.70	-0.37%	145
Aug 7, 2026	40.21	40.21	40.21	40.21	39.85	2.66%	-
Aug 6, 2026	39.17	39.17	39.17	39.17	38.82	0.18%	-
Aug 5, 2026	39.78	39.78	39.10	39.10	38.75	-0.76%	3
Aug 4, 2026	39.40	39.40	39.40	39.40	39.05	0.41%	-
Aug 3, 2026	39.24	39.24	39.24	39.24	38.89	-2.49%	-
Jul 30, 2026	40.24	40.24	40.24	40.24	39.88	16.00%	61
Jul 23, 2026	34.69	34.69	34.69	34.69	34.38	-1.20%	10
Jul 22, 2026	35.23	35.23	35.11	35.11	34.80	-4.41%	105