FRA:HRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	38.68	38.68	38.68	38.68	38.68	-0.85%	-
Sep 17, 2026	39.01	39.01	39.01	39.01	39.01	-0.79%	-
Sep 16, 2026	39.32	39.32	39.32	39.32	39.32	0.23%	-
Sep 15, 2026	39.23	39.23	39.23	39.23	39.23	1.66%	-
Sep 14, 2026	38.59	38.59	38.59	38.59	38.59	0.70%	-
Sep 11, 2026	38.32	38.32	38.32	38.32	38.32	-0.26%	-
Sep 10, 2026	38.42	38.42	38.42	38.42	38.42	-2.24%	-
Sep 9, 2026	39.06	39.30	39.06	39.30	39.30	-5.80%	25
Sep 8, 2026	41.72	41.72	41.72	41.72	41.72	-0.24%	-
Sep 7, 2026	41.82	41.82	41.82	41.82	41.82	-3.91%	-
Sep 4, 2026	43.52	43.52	43.52	43.52	43.52	0.95%	-
Sep 3, 2026	43.11	43.11	43.11	43.11	43.11	-0.01%	-
Sep 2, 2026	43.51	43.51	43.51	43.51	43.11	-1.25%	-
Sep 1, 2026	44.06	44.06	44.06	44.06	43.66	-1.67%	-
Aug 31, 2026	44.81	44.81	44.81	44.81	44.40	0.40%	-
Aug 28, 2026	44.63	44.63	44.63	44.63	44.22	-0.36%	-
Aug 27, 2026	44.79	44.79	44.79	44.79	44.38	-2.16%	-
Aug 26, 2026	45.13	45.78	45.13	45.78	45.36	0.37%	130
Aug 25, 2026	45.61	45.61	45.61	45.61	45.19	0.29%	-
Aug 24, 2026	45.48	45.48	45.48	45.48	45.07	1.27%	-
Aug 21, 2026	44.91	44.91	44.91	44.91	44.50	1.31%	-
Aug 20, 2026	44.33	44.33	44.33	44.33	43.93	1.93%	-
Aug 19, 2026	43.49	43.49	43.49	43.49	43.09	1.56%	-
Aug 18, 2026	42.82	42.82	42.82	42.82	42.43	-6.93%	-
Aug 17, 2026	46.01	46.01	46.01	46.01	45.59	0.61%	-
Aug 14, 2026	45.73	45.73	45.73	45.73	45.31	-1.76%	-
Aug 13, 2026	46.58	46.58	46.55	46.55	46.13	1.20%	80
Aug 12, 2026	46.00	46.00	46.00	46.00	45.58	16.75%	-
Aug 11, 2026	39.40	39.40	39.40	39.40	39.04	-0.48%	-
Aug 10, 2026	39.59	39.59	39.59	39.59	39.23	0.25%	-
Aug 7, 2026	39.49	39.49	39.49	39.49	39.13	0.36%	-
Aug 6, 2026	39.35	39.35	39.35	39.35	38.99	-0.58%	-
Aug 5, 2026	39.58	39.58	39.58	39.58	39.22	1.75%	-
Aug 4, 2026	38.90	38.90	38.90	38.90	38.55	-2.43%	-
Aug 3, 2026	37.84	39.87	37.84	39.87	39.51	4.54%	311
Jul 31, 2026	38.14	38.14	38.14	38.14	37.79	-6.54%	-
Jul 30, 2026	40.81	40.81	40.81	40.81	40.44	4.59%	-
Jul 29, 2026	39.02	39.02	39.02	39.02	38.66	5.95%	-
Jul 28, 2026	36.83	36.83	36.83	36.83	36.49	3.72%	-
Jul 27, 2026	35.51	35.51	35.51	35.51	35.19	2.19%	-
Jul 24, 2026	34.75	34.75	34.75	34.75	34.43	1.52%	-
Jul 23, 2026	34.23	34.23	34.23	34.23	33.92	-2.34%	-
Jul 22, 2026	35.05	35.05	35.05	35.05	34.73	-3.15%	-
Jul 21, 2026	36.19	36.19	36.19	36.19	35.86	-0.60%	-
Jul 20, 2026	36.41	36.41	36.41	36.41	36.08	0.83%	-
Jul 17, 2026	36.11	36.11	36.11	36.11	35.78	1.72%	-
Jul 16, 2026	35.50	35.50	35.50	35.50	35.18	0.17%	-
Jul 15, 2026	35.44	35.44	35.44	35.44	35.12	-0.23%	-
Jul 14, 2026	35.52	35.52	35.52	35.52	35.20	3.44%	-
Jul 13, 2026	34.34	34.34	34.34	34.34	34.03	2.69%	-