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 (%)
Nov 29, 2019 24.69 24.71 24.32 24.38 1,499,100 -0.34(-1.38%)
Nov 27, 2019 24.49 25.00 24.16 24.72 3,440,000 +0.31(+1.27%)
Nov 26, 2019 24.41 24.71 24.06 24.41 16,614,267 +0.01(+0.04%)
Nov 25, 2019 24.60 24.64 24.31 24.40 3,558,924 -0.11(-0.45%)
Nov 22, 2019 24.38 24.63 24.25 24.51 2,670,500 +0.17(+0.70%)
Nov 21, 2019 24.48 24.60 24.33 24.34 3,012,580 -0.15(-0.61%)
Nov 20, 2019 24.54 24.60 24.35 24.49 3,358,970 -0.16(-0.65%)
Nov 19, 2019 24.78 25.04 24.64 24.65 2,281,866 -0.21(-0.84%)
Nov 18, 2019 24.85 25.00 24.55 24.86 2,797,906 -0.06(-0.24%)
Nov 15, 2019 24.86 25.06 24.60 24.92 2,119,200 +0.18(+0.73%)
Nov 14, 2019 24.35 24.76 24.30 24.74 2,255,250 +0.42(+1.73%)
Nov 13, 2019 24.57 24.72 24.28 24.32 2,622,148 -0.26(-1.06%)
Nov 12, 2019 24.60 24.76 24.48 24.58 1,906,526 -0.02(-0.08%)
Nov 11, 2019 24.36 24.64 24.29 24.60 2,426,265 +0.18(+0.74%)
Nov 08, 2019 24.76 24.97 23.70 24.42 7,358,900 -0.72(-2.86%)
Nov 07, 2019 25.21 25.44 25.10 25.14 2,414,651 +0.02(+0.08%)
Nov 06, 2019 25.06 25.13 24.75 25.12 2,109,145 +0.10(+0.40%)
Nov 05, 2019 25.11 25.29 25.00 25.02 2,794,521 +0.07(+0.28%)
Nov 04, 2019 25.03 25.30 24.92 24.95 2,216,896 +0.00(+0.00%)
Nov 01, 2019 25.03 25.18 24.90 24.95 1,661,300 -0.04(-0.16%)
Oct 31, 2019 25.14 25.14 24.77 24.99 2,739,028 -0.13(-0.52%)
Oct 30, 2019 24.85 25.12 24.71 25.12 1,562,640 +0.21(+0.84%)
Oct 29, 2019 24.89 25.06 24.84 24.91 1,472,172 -0.02(-0.08%)
Oct 28, 2019 25.21 25.38 24.90 24.93 2,043,170 -0.25(-0.99%)
Oct 25, 2019 24.90 25.29 24.80 25.18 2,188,500 +0.31(+1.25%)
Oct 24, 2019 24.69 24.88 24.39 24.87 1,765,070 +0.26(+1.06%)
Oct 23, 2019 24.35 24.77 24.15 24.61 3,097,624 +0.26(+1.07%)
Oct 22, 2019 23.76 24.38 23.74 24.35 2,389,613 +0.62(+2.61%)
Oct 21, 2019 23.38 23.80 23.38 23.73 2,972,876 +0.45(+1.93%)
Oct 18, 2019 23.66 23.75 23.27 23.28 2,109,000 -0.44(-1.85%)
Oct 17, 2019 23.66 23.84 23.55 23.72 1,959,541 +0.12(+0.51%)
Oct 16, 2019 23.46 23.66 23.32 23.60 3,174,837 +0.16(+0.68%)
Oct 15, 2019 23.66 23.75 22.99 23.44 4,057,679 -0.17(-0.72%)
Oct 14, 2019 23.56 23.78 23.51 23.61 2,050,612 -0.02(-0.08%)
Oct 11, 2019 23.76 23.90 23.58 23.63 2,213,100 +0.00(+0.00%)
Oct 10, 2019 23.26 23.80 23.26 23.63 2,958,265 +0.37(+1.59%)
Oct 09, 2019 23.19 23.40 23.09 23.26 2,738,068 +0.15(+0.65%)
Oct 08, 2019 23.47 23.47 23.01 23.11 2,405,257 -0.45(-1.91%)
Oct 07, 2019 23.32 23.70 23.29 23.56 3,130,864 +0.16(+0.68%)
Oct 04, 2019 23.66 23.66 23.11 23.40 2,207,900 -0.15(-0.64%)
Oct 03, 2019 23.29 23.56 23.11 23.55 2,640,151 +0.12(+0.51%)
Oct 02, 2019 23.29 23.54 23.19 23.43 3,909,715 +0.04(+0.17%)
Oct 01, 2019 23.64 23.88 23.37 23.39 2,465,432 -0.23(-0.97%)
Sep 30, 2019 23.33 23.70 23.24 23.62 3,363,265 +0.29(+1.24%)
Sep 27, 2019 23.74 23.86 23.16 23.33 3,382,300 -0.31(-1.31%)
Sep 26, 2019 23.56 23.65 23.42 23.64 2,366,962 +0.08(+0.34%)
Sep 25, 2019 23.72 23.85 23.51 23.56 2,162,224 -0.14(-0.59%)
Sep 24, 2019 23.82 23.92 23.52 23.70 2,317,291 -0.04(-0.17%)
Sep 23, 2019 23.35 23.88 23.25 23.74 2,284,166 +0.32(+1.37%)
Sep 20, 2019 23.85 23.89 23.42 23.42 4,493,800 -0.33(-1.39%)
Sep 19, 2019 24.11 24.11 23.67 23.75 2,267,087 -0.30(-1.25%)
Sep 18, 2019 24.05 24.17 23.81 24.05 3,038,338 +0.00(+0.00%)
Sep 17, 2019 24.04 24.23 23.95 24.05 2,906,014 -0.01(-0.04%)
Sep 16, 2019 24.02 24.16 23.92 24.06 2,278,528 -0.11(-0.46%)
Sep 13, 2019 24.10 24.64 24.10 24.17 2,581,600 +0.08(+0.33%)
Sep 12, 2019 24.51 24.64 24.09 24.09 2,936,936 -0.55(-2.23%)
Sep 11, 2019 24.35 24.66 24.31 24.64 3,696,435 +0.19(+0.78%)
Sep 10, 2019 24.10 24.52 24.00 24.45 5,635,505 +0.25(+1.03%)
Sep 09, 2019 24.17 24.29 23.97 24.20 4,465,267 +0.06(+0.25%)
Sep 06, 2019 24.34 24.50 24.10 24.14 3,505,900 -0.10(-0.41%)
Sep 05, 2019 24.32 24.37 24.08 24.24 3,382,052 +0.06(+0.25%)
Sep 04, 2019 24.32 24.38 24.07 24.18 5,540,857 -0.08(-0.33%)
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.