H&R Block (NY: HRB )

25.03 USD -0.45 (-1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 26.27 27.30 26.27 27.14 1,381,300 +0.44(+1.65%)
Nov 26, 2003 24.70 26.71 25.60 26.70 4,503,600 +2.00(+8.12%)
Nov 25, 2003 24.57 24.77 24.54 24.70 974,700 +0.12(+0.51%)
Nov 24, 2003 24.38 24.61 24.34 24.58 644,600 +0.20(+0.82%)
Nov 21, 2003 24.00 24.37 23.94 24.38 633,500 +0.42(+1.75%)
Nov 20, 2003 23.85 24.29 23.69 23.95 489,500 -0.06(-0.23%)
Nov 19, 2003 24.00 24.05 23.91 24.01 528,100 -0.02(-0.08%)
Nov 18, 2003 23.95 24.14 23.90 24.03 769,400 +0.16(+0.65%)
Nov 17, 2003 23.86 24.10 23.64 23.88 621,300 -0.32(-1.32%)
Nov 14, 2003 24.48 24.52 24.17 24.20 592,200 -0.40(-1.63%)
Nov 13, 2003 24.59 24.61 24.42 24.59 618,600 +0.00(+0.00%)
Nov 12, 2003 24.19 24.60 24.18 24.59 697,000 +0.43(+1.80%)
Nov 11, 2003 24.32 24.33 24.14 24.16 696,400 -0.16(-0.64%)
Nov 10, 2003 24.32 24.36 24.11 24.32 770,000 -0.00(-0.02%)
Nov 07, 2003 24.20 24.58 24.17 24.32 986,100 +0.27(+1.12%)
Nov 06, 2003 24.17 24.18 23.80 24.05 917,700 -0.17(-0.68%)
Nov 05, 2003 23.62 24.33 23.60 24.21 1,221,500 +0.39(+1.62%)
Nov 04, 2003 23.62 23.86 23.51 23.83 945,200 +0.07(+0.29%)
Nov 03, 2003 23.55 23.96 23.57 23.76 917,029 +0.21(+0.91%)
Oct 31, 2003 23.80 23.89 23.53 23.55 855,200 -0.23(-0.97%)
Oct 30, 2003 24.08 24.08 23.76 23.77 684,200 -0.35(-1.47%)
Oct 29, 2003 23.90 24.18 23.82 24.13 609,200 +0.16(+0.67%)
Oct 28, 2003 23.73 23.97 23.53 23.97 733,300 +0.24(+1.03%)
Oct 27, 2003 23.60 23.95 23.60 23.73 645,700 +0.10(+0.44%)
Oct 24, 2003 23.50 23.62 23.25 23.62 677,800 +0.05(+0.21%)
Oct 23, 2003 23.55 23.85 23.45 23.57 1,891,700 +0.06(+0.26%)
Oct 22, 2003 23.85 23.86 23.40 23.51 825,400 -0.44(-1.84%)
Oct 21, 2003 23.50 23.99 23.50 23.95 1,277,900 +0.45(+1.91%)
Oct 20, 2003 23.51 23.61 23.33 23.50 744,800 -0.01(-0.06%)
Oct 17, 2003 23.50 23.62 23.28 23.51 1,306,600 +0.03(+0.13%)
Oct 16, 2003 22.96 23.74 22.93 23.49 2,116,500 +0.59(+2.55%)
Oct 15, 2003 22.54 22.91 22.42 22.90 1,886,300 +0.50(+2.25%)
Oct 14, 2003 22.40 22.50 22.36 22.39 681,000 -0.04(-0.18%)
Oct 13, 2003 22.16 22.66 22.16 22.43 954,800 +0.28(+1.26%)
Oct 10, 2003 21.98 22.20 21.90 22.16 758,300 +0.15(+0.68%)
Oct 09, 2003 21.98 22.14 21.92 22.00 800,500 +0.08(+0.39%)
Oct 08, 2003 22.07 22.08 21.90 21.92 1,001,800 -0.15(-0.66%)
Oct 07, 2003 21.59 22.07 21.58 22.07 1,244,500 +0.47(+2.18%)
Oct 06, 2003 21.55 21.61 21.33 21.59 610,300 +0.08(+0.40%)
Oct 03, 2003 21.91 21.92 21.43 21.51 1,256,100 -0.25(-1.15%)
Oct 02, 2003 21.61 21.78 21.58 21.76 1,131,000 +0.22(+1.02%)
Oct 01, 2003 21.58 21.68 21.23 21.54 1,833,400 -0.04(-0.16%)
Sep 30, 2003 21.02 21.64 21.41 21.58 2,178,900 +0.55(+2.62%)
Sep 29, 2003 20.74 21.02 20.71 21.02 1,067,600 +0.39(+1.89%)
Sep 26, 2003 20.77 20.82 20.61 20.64 822,800 -0.16(-0.75%)
Sep 25, 2003 20.89 21.08 20.75 20.79 1,288,600 -0.10(-0.48%)
Sep 24, 2003 21.10 21.11 20.83 20.89 1,157,200 -0.26(-1.23%)
Sep 23, 2003 21.10 21.17 20.99 21.15 701,500 +0.05(+0.24%)
Sep 22, 2003 21.08 21.11 20.89 21.10 814,500 -0.03(-0.14%)
Sep 19, 2003 21.48 21.48 21.00 21.13 1,182,900 -0.33(-1.54%)
Sep 18, 2003 21.40 21.45 21.16 21.46 1,359,300 +0.08(+0.40%)
Sep 17, 2003 21.05 21.44 21.05 21.38 1,718,500 +0.27(+1.30%)
Sep 16, 2003 20.50 21.05 20.50 21.10 1,493,300 +0.60(+2.95%)
Sep 15, 2003 20.51 20.52 20.27 20.50 1,569,300 -0.06(-0.32%)
Sep 12, 2003 20.60 20.67 20.42 20.56 800,900 +0.01(+0.05%)
Sep 11, 2003 20.69 20.77 20.53 20.55 953,400 -0.02(-0.07%)
Sep 10, 2003 20.70 21.25 20.10 20.57 4,221,200 -0.33(-1.58%)
Sep 09, 2003 20.98 21.05 20.86 20.89 1,265,300 -0.21(-0.97%)
Sep 08, 2003 20.78 21.10 20.78 21.10 1,879,900 +0.23(+1.08%)
Sep 05, 2003 21.25 21.48 20.77 20.88 3,886,700 -1.04(-4.75%)
Sep 04, 2003 21.83 22.00 21.78 21.92 953,000 +0.09(+0.41%)
Sep 03, 2003 21.80 21.93 21.60 21.83 1,502,200 -0.02(-0.11%)
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.