H&R Block (NY: HRB )

21.44 USD -0.14 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.71 21.93 21.65 21.86 1,515,600 +0.28(+1.30%)
Oct 30, 2006 21.44 21.62 21.38 21.58 1,671,900 +0.15(+0.70%)
Oct 27, 2006 21.67 21.72 21.39 21.43 1,267,100 -0.34(-1.56%)
Oct 26, 2006 21.89 21.89 21.71 21.77 1,390,400 -0.18(-0.82%)
Oct 25, 2006 21.91 22.05 21.77 21.95 2,139,000 +0.12(+0.55%)
Oct 24, 2006 21.79 21.89 21.70 21.83 1,645,200 -0.09(-0.41%)
Oct 23, 2006 21.66 21.92 21.52 21.92 886,600 +0.19(+0.87%)
Oct 20, 2006 21.95 22.00 21.67 21.73 1,261,700 -0.15(-0.69%)
Oct 19, 2006 21.83 21.90 21.35 21.88 3,458,200 -0.06(-0.27%)
Oct 18, 2006 21.99 22.05 21.82 21.94 1,795,800 +0.09(+0.41%)
Oct 17, 2006 22.00 22.00 21.69 21.85 694,700 -0.20(-0.91%)
Oct 16, 2006 21.95 22.05 21.86 22.05 547,300 +0.04(+0.18%)
Oct 13, 2006 22.05 22.12 21.81 22.01 1,278,800 -0.01(-0.05%)
Oct 12, 2006 21.60 22.03 21.60 22.02 1,349,600 +0.52(+2.42%)
Oct 11, 2006 21.52 21.59 21.37 21.50 1,381,500 -0.09(-0.42%)
Oct 10, 2006 21.57 21.70 21.37 21.59 981,100 +0.08(+0.37%)
Oct 09, 2006 21.43 21.69 21.32 21.51 1,138,300 +0.00(+0.00%)
Oct 06, 2006 21.70 21.70 21.35 21.51 935,000 -0.26(-1.19%)
Oct 05, 2006 21.36 21.81 21.30 21.77 1,007,400 +0.36(+1.68%)
Oct 04, 2006 21.20 21.63 21.00 21.41 1,678,500 +0.02(+0.09%)
Oct 03, 2006 21.76 21.76 21.33 21.39 2,500,200 -0.33(-1.52%)
Oct 02, 2006 21.65 21.80 21.30 21.72 1,429,700 -0.02(-0.09%)
Sep 29, 2006 21.69 21.80 21.34 21.74 1,934,900 -0.02(-0.09%)
Sep 28, 2006 21.62 21.78 21.35 21.76 1,100,400 +0.14(+0.65%)
Sep 27, 2006 21.77 21.87 21.50 21.62 1,166,600 -0.22(-1.01%)
Sep 26, 2006 21.65 21.92 21.57 21.84 1,336,400 +0.31(+1.44%)
Sep 25, 2006 21.50 21.64 21.24 21.53 1,768,800 +0.16(+0.75%)
Sep 22, 2006 21.40 21.50 21.20 21.37 1,081,500 +0.06(+0.28%)
Sep 21, 2006 21.72 21.73 21.31 21.31 1,008,100 -0.40(-1.84%)
Sep 20, 2006 21.75 21.87 21.58 21.71 858,400 +0.09(+0.42%)
Sep 19, 2006 21.95 21.99 21.31 21.62 1,607,600 -0.21(-0.96%)
Sep 18, 2006 21.77 21.88 21.56 21.83 1,199,900 +0.08(+0.37%)
Sep 15, 2006 21.64 21.82 21.52 21.75 1,623,500 +0.29(+1.35%)
Sep 14, 2006 21.50 21.60 21.30 21.46 1,478,700 -0.07(-0.33%)
Sep 13, 2006 21.38 21.55 21.27 21.53 1,361,900 +0.12(+0.56%)
Sep 12, 2006 21.28 21.46 21.14 21.41 2,063,700 +0.02(+0.09%)
Sep 11, 2006 21.01 21.52 21.01 21.39 1,211,500 +0.24(+1.13%)
Sep 08, 2006 20.98 21.20 20.90 21.15 3,942,800 +0.18(+0.86%)
Sep 07, 2006 21.28 21.32 20.92 20.97 1,502,000 -0.35(-1.64%)
Sep 06, 2006 21.25 21.33 21.12 21.32 1,967,700 +0.05(+0.24%)
Sep 05, 2006 21.45 21.69 21.14 21.27 3,205,900 -0.06(-0.28%)
Sep 01, 2006 20.90 21.37 20.80 21.33 3,418,500 +0.33(+1.57%)
Aug 31, 2006 20.98 21.12 20.85 21.00 2,013,800 +0.10(+0.48%)
Aug 30, 2006 20.36 20.98 20.30 20.90 1,478,300 +0.29(+1.41%)
Aug 29, 2006 20.68 20.75 20.50 20.61 1,994,200 -0.02(-0.10%)
Aug 28, 2006 20.75 20.81 20.53 20.63 3,188,200 -0.18(-0.86%)
Aug 25, 2006 20.35 21.28 20.20 20.81 7,692,800 -1.98(-8.69%)
Aug 24, 2006 22.77 22.89 22.70 22.79 1,163,000 -0.01(-0.04%)
Aug 23, 2006 22.53 22.88 22.50 22.80 1,119,300 +0.22(+0.97%)
Aug 22, 2006 22.75 22.77 22.57 22.58 652,000 -0.20(-0.88%)
Aug 21, 2006 22.62 22.89 22.55 22.78 727,500 +0.11(+0.49%)
Aug 18, 2006 22.70 22.92 22.45 22.67 1,408,200 -0.03(-0.13%)
Aug 17, 2006 22.38 22.73 22.38 22.70 2,528,100 +0.25(+1.11%)
Aug 16, 2006 22.49 22.53 22.36 22.45 2,129,000 +0.00(+0.00%)
Aug 15, 2006 22.26 22.56 22.26 22.45 1,376,600 +0.28(+1.26%)
Aug 14, 2006 22.39 22.46 22.12 22.17 762,400 -0.13(-0.58%)
Aug 11, 2006 22.33 22.48 22.15 22.30 565,700 -0.12(-0.54%)
Aug 10, 2006 21.95 22.50 21.80 22.42 1,548,700 +0.27(+1.22%)
Aug 09, 2006 22.58 22.71 22.14 22.15 1,300,200 -0.38(-1.69%)
Aug 08, 2006 22.67 22.90 22.47 22.53 759,700 -0.09(-0.40%)
Aug 07, 2006 22.68 22.80 22.53 22.62 932,800 -0.12(-0.53%)
Aug 04, 2006 22.90 22.93 22.57 22.74 1,723,100 -0.11(-0.48%)
Aug 03, 2006 22.75 22.92 22.64 22.85 970,700 +0.00(+0.00%)
Aug 02, 2006 22.76 22.88 22.73 22.85 1,569,200 +0.07(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.