FRA:HRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	45.13	45.78	45.13	45.78	-	0.37%	-
Aug 25, 2026	45.61	45.61	45.61	45.61	45.61	0.29%	-
Aug 24, 2026	45.48	45.48	45.48	45.48	45.48	1.27%	-
Aug 21, 2026	44.91	44.91	44.91	44.91	44.91	1.31%	-
Aug 20, 2026	44.33	44.33	44.33	44.33	44.33	1.93%	-
Aug 19, 2026	43.49	43.49	43.49	43.49	43.49	1.56%	-
Aug 18, 2026	42.82	42.82	42.82	42.82	42.82	-6.93%	-
Aug 17, 2026	46.01	46.01	46.01	46.01	46.01	0.61%	-
Aug 14, 2026	45.73	45.73	45.73	45.73	45.73	-1.76%	-
Aug 13, 2026	46.58	46.58	46.55	46.55	46.55	1.20%	80
Aug 12, 2026	46.00	46.00	46.00	46.00	46.00	16.75%	-
Aug 11, 2026	39.40	39.40	39.40	39.40	39.40	-0.48%	-
Aug 10, 2026	39.59	39.59	39.59	39.59	39.59	0.25%	-
Aug 7, 2026	39.49	39.49	39.49	39.49	39.49	0.36%	-
Aug 6, 2026	39.35	39.35	39.35	39.35	39.35	-0.58%	-
Aug 5, 2026	39.58	39.58	39.58	39.58	39.58	1.75%	-
Aug 4, 2026	38.90	38.90	38.90	38.90	38.90	-2.43%	-
Aug 3, 2026	37.84	39.87	37.84	39.87	39.87	4.54%	311
Jul 31, 2026	38.14	38.14	38.14	38.14	38.14	-6.54%	-
Jul 30, 2026	40.81	40.81	40.81	40.81	40.81	4.59%	-
Jul 29, 2026	39.02	39.02	39.02	39.02	39.02	5.95%	-
Jul 28, 2026	36.83	36.83	36.83	36.83	36.83	3.72%	-
Jul 27, 2026	35.51	35.51	35.51	35.51	35.51	2.19%	-
Jul 24, 2026	34.75	34.75	34.75	34.75	34.75	1.52%	-
Jul 23, 2026	34.23	34.23	34.23	34.23	34.23	-2.34%	-
Jul 22, 2026	35.05	35.05	35.05	35.05	35.05	-3.15%	-
Jul 21, 2026	36.19	36.19	36.19	36.19	36.19	-0.60%	-
Jul 20, 2026	36.41	36.41	36.41	36.41	36.41	0.83%	-
Jul 17, 2026	36.11	36.11	36.11	36.11	36.11	1.72%	-
Jul 16, 2026	35.50	35.50	35.50	35.50	35.50	0.17%	-
Jul 15, 2026	35.44	35.44	35.44	35.44	35.44	-0.23%	-
Jul 14, 2026	35.52	35.52	35.52	35.52	35.52	3.44%	-
Jul 13, 2026	34.34	34.34	34.34	34.34	34.34	2.69%	-
Jul 10, 2026	33.44	33.44	33.44	33.44	33.44	-1.33%	-
Jul 9, 2026	33.89	33.89	33.89	33.89	33.89	-1.80%	-
Jul 8, 2026	34.51	34.51	34.51	34.51	34.51	1.65%	-
Jul 7, 2026	33.95	33.95	33.95	33.95	33.95	-2.25%	-
Jul 6, 2026	34.73	34.73	34.73	34.73	34.73	0.20%	-
Jul 3, 2026	34.66	34.66	34.66	34.66	34.66	1.32%	-
Jul 2, 2026	34.21	34.21	34.21	34.21	34.21	3.60%	-
Jul 1, 2026	33.02	33.02	33.02	33.02	33.02	-0.69%	-
Jun 30, 2026	33.25	33.25	33.25	33.25	33.25	-0.03%	-
Jun 29, 2026	33.05	33.26	32.94	33.26	33.26	7.01%	1,600
Jun 26, 2026	31.08	31.08	31.08	31.08	31.08	-1.96%	-
Jun 25, 2026	31.70	31.70	31.70	31.70	31.70	1.50%	-
Jun 24, 2026	31.23	31.23	31.23	31.23	31.23	6.19%	-
Jun 23, 2026	29.41	29.41	29.41	29.41	29.41	-0.94%	-
Jun 22, 2026	29.69	29.69	29.69	29.69	29.69	-0.13%	-
Jun 19, 2026	29.73	29.73	29.73	29.73	29.73	-2.24%	-
Jun 18, 2026	30.41	30.41	30.41	30.41	30.41	-1.65%	-