H&R Block (NY: HRB )

23.50 USD +0.09 (+0.38%)
Streaming Delayed Price Updated: 11:59 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.77 18.96 18.31 18.34 3,211,280 -0.62(-3.27%)
Oct 29, 2009 18.56 19.02 18.51 18.96 2,744,454 +0.37(+1.99%)
Oct 28, 2009 18.97 18.99 18.55 18.59 3,570,414 -0.21(-1.12%)
Oct 27, 2009 18.60 18.93 18.51 18.80 3,282,143 -0.32(-1.67%)
Oct 26, 2009 18.89 19.39 18.80 19.12 4,667,715 -0.34(-1.75%)
Oct 23, 2009 19.55 19.58 19.35 19.46 2,532,324 -0.42(-2.11%)
Oct 22, 2009 19.55 19.92 19.36 19.88 2,193,872 +0.23(+1.17%)
Oct 21, 2009 19.56 19.88 19.51 19.65 3,254,653 -0.01(-0.05%)
Oct 20, 2009 19.67 19.75 19.64 19.66 2,696,628 -0.12(-0.61%)
Oct 19, 2009 20.00 20.00 19.58 19.78 3,467,704 +0.02(+0.10%)
Oct 16, 2009 19.77 19.82 19.58 19.76 3,911,796 -0.06(-0.30%)
Oct 15, 2009 19.69 19.90 19.53 19.82 4,084,601 +0.02(+0.10%)
Oct 14, 2009 19.39 19.82 19.39 19.80 3,663,189 +0.56(+2.91%)
Oct 13, 2009 19.36 19.55 19.09 19.24 3,127,099 -0.11(-0.57%)
Oct 12, 2009 19.34 19.56 19.19 19.35 3,158,001 -0.10(-0.51%)
Oct 09, 2009 19.30 19.45 19.18 19.45 3,204,223 +0.10(+0.52%)
Oct 08, 2009 18.71 19.39 18.50 19.35 5,533,799 +0.53(+2.82%)
Oct 07, 2009 18.37 18.85 18.14 18.82 4,634,997 +0.44(+2.39%)
Oct 06, 2009 18.18 18.54 18.10 18.38 4,201,292 +0.32(+1.77%)
Oct 05, 2009 18.08 18.14 17.82 18.06 4,504,262 -0.01(-0.06%)
Oct 02, 2009 18.38 18.42 18.07 18.07 5,214,510 -0.44(-2.38%)
Oct 01, 2009 18.43 18.67 18.11 18.51 6,534,244 +0.13(+0.71%)
Sep 30, 2009 18.65 18.69 18.29 18.38 6,232,433 -0.19(-1.02%)
Sep 29, 2009 18.32 18.67 18.18 18.57 6,414,300 +0.48(+2.64%)
Sep 28, 2009 17.99 18.33 17.75 18.09 4,137,023 +0.13(+0.73%)
Sep 25, 2009 17.73 18.06 17.60 17.96 5,196,291 +0.22(+1.24%)
Sep 24, 2009 18.12 18.19 17.66 17.74 3,854,257 -0.11(-0.62%)
Sep 23, 2009 17.59 18.08 17.43 17.85 4,307,627 +0.33(+1.88%)
Sep 22, 2009 17.30 17.55 17.21 17.52 4,228,304 +0.22(+1.27%)
Sep 21, 2009 17.48 17.60 17.27 17.30 3,489,250 -0.28(-1.59%)
Sep 18, 2009 17.57 17.86 17.45 17.58 3,298,200 +0.05(+0.29%)
Sep 17, 2009 17.62 17.80 17.50 17.53 3,963,902 +0.06(+0.34%)
Sep 16, 2009 17.28 17.67 17.25 17.47 3,313,888 +0.03(+0.17%)
Sep 15, 2009 17.36 17.55 17.17 17.44 3,969,452 +0.12(+0.69%)
Sep 14, 2009 17.32 17.49 17.21 17.32 3,751,295 -0.06(-0.35%)
Sep 11, 2009 17.35 17.45 17.13 17.38 3,190,645 +0.09(+0.52%)
Sep 10, 2009 17.17 17.31 16.98 17.29 2,759,741 +0.13(+0.76%)
Sep 09, 2009 16.48 17.21 16.48 17.16 4,290,716 +0.44(+2.63%)
Sep 08, 2009 16.96 17.03 16.67 16.72 7,714,866 +0.10(+0.60%)
Sep 04, 2009 16.63 16.94 16.41 16.62 3,454,072 -0.39(-2.29%)
Sep 03, 2009 16.87 17.04 16.51 17.01 3,157,037 +0.28(+1.67%)
Sep 02, 2009 16.80 16.93 16.60 16.73 3,101,379 -0.17(-1.01%)
Sep 01, 2009 17.12 17.46 16.90 16.90 2,477,492 -0.38(-2.20%)
Aug 31, 2009 17.42 17.42 17.12 17.28 2,653,227 -0.10(-0.58%)
Aug 28, 2009 17.75 17.75 17.25 17.38 2,089,095 -0.22(-1.25%)
Aug 27, 2009 17.70 17.75 17.40 17.60 2,108,653 -0.13(-0.73%)
Aug 26, 2009 17.71 17.95 17.63 17.73 2,420,048 +0.01(+0.06%)
Aug 25, 2009 17.64 17.81 17.54 17.72 2,878,676 +0.10(+0.57%)
Aug 24, 2009 17.66 17.73 17.43 17.62 1,743,085 +0.01(+0.06%)
Aug 21, 2009 17.71 17.84 17.50 17.61 2,636,234 +0.12(+0.69%)
Aug 20, 2009 17.37 17.59 17.24 17.49 2,206,939 +0.15(+0.87%)
Aug 19, 2009 17.03 17.39 17.03 17.34 2,384,122 +0.21(+1.23%)
Aug 18, 2009 17.29 17.45 17.00 17.13 2,772,747 +0.03(+0.18%)
Aug 17, 2009 17.40 17.45 16.97 17.10 3,331,201 -0.14(-0.81%)
Aug 14, 2009 17.14 17.26 16.94 17.24 2,358,977 +0.10(+0.58%)
Aug 13, 2009 17.25 17.25 17.00 17.14 1,441,755 -0.03(-0.17%)
Aug 12, 2009 16.98 17.30 16.98 17.17 1,759,941 +0.19(+1.12%)
Aug 11, 2009 17.16 17.21 16.89 16.98 2,169,887 -0.24(-1.39%)
Aug 10, 2009 17.02 17.50 16.92 17.22 2,980,766 +0.26(+1.53%)
Aug 07, 2009 17.03 17.12 16.84 16.96 1,824,352 +0.08(+0.47%)
Aug 06, 2009 16.90 17.00 16.80 16.88 2,151,043 +0.02(+0.12%)
Aug 05, 2009 16.93 16.94 16.71 16.86 1,414,251 +0.07(+0.42%)
Aug 04, 2009 16.83 16.91 16.65 16.79 1,719,273 -0.06(-0.36%)
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.