H&R Block (NY: HRB )

23.65 USD -0.47 (-1.95%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.25 24.33 23.83 23.68 1,985,948 -0.77(-3.15%)
Nov 29, 2021 25.28 25.29 24.43 24.45 1,569,045 -0.58(-2.32%)
Nov 26, 2021 25.19 25.26 24.80 25.03 919,314 -0.45(-1.77%)
Nov 24, 2021 25.32 25.54 25.15 25.48 977,656 +0.23(+0.91%)
Nov 23, 2021 25.28 25.42 25.04 25.25 1,349,545 +0.01(+0.04%)
Nov 22, 2021 24.44 25.43 24.41 25.24 1,574,714 +0.77(+3.15%)
Nov 19, 2021 24.23 24.66 24.07 24.47 1,969,647 +0.23(+0.95%)
Nov 18, 2021 24.32 24.26 24.07 24.24 1,508,118 -0.08(-0.33%)
Nov 17, 2021 24.26 24.42 24.01 24.32 1,631,475 -0.06(-0.25%)
Nov 16, 2021 24.51 24.64 24.38 24.38 1,630,996 -0.17(-0.69%)
Nov 15, 2021 24.53 24.70 24.47 24.55 883,385 +0.08(+0.33%)
Nov 12, 2021 24.55 24.57 24.28 24.47 1,493,399 -0.13(-0.53%)
Nov 11, 2021 24.96 25.14 24.58 24.60 1,982,200 -0.37(-1.48%)
Nov 10, 2021 24.61 24.97 1,545,172 +0.14(+0.56%)
Nov 09, 2021 24.85 25.35 24.61 24.83 1,891,198 +0.26(+1.06%)
Nov 08, 2021 25.30 25.31 24.56 24.57 1,827,396 -0.67(-2.65%)
Nov 05, 2021 24.77 25.26 24.66 25.24 1,887,300 +0.66(+2.69%)
Nov 04, 2021 24.23 25.17 24.23 24.58 3,291,740 +0.39(+1.61%)
Nov 03, 2021 23.00 24.44 22.63 24.19 3,202,208 +1.43(+6.28%)
Nov 02, 2021 23.04 23.12 22.57 22.76 2,040,728 -0.27(-1.17%)
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.