H&R Block (NY: HRB )

23.71 USD -0.74 (-3.03%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 23.07 23.31 23.00 23.03 4,034,929 -0.04(-0.17%)
Oct 29, 2021 23.32 23.53 23.01 23.07 2,214,242 -0.29(-1.24%)
Oct 28, 2021 23.08 23.38 22.97 23.36 2,556,425 +0.33(+1.43%)
Oct 27, 2021 24.50 24.55 23.02 23.03 2,221,466 -1.46(-5.96%)
Oct 26, 2021 24.79 24.48 24.49 1,292,018 -0.19(-0.77%)
Oct 25, 2021 24.65 24.91 24.65 24.68 909,226 +0.08(+0.33%)
Oct 22, 2021 24.82 24.87 24.54 24.60 949,943 -0.22(-0.89%)
Oct 21, 2021 24.72 24.89 24.63 24.82 834,651 +0.20(+0.81%)
Oct 20, 2021 24.54 24.91 24.51 24.62 1,188,689 +0.08(+0.33%)
Oct 19, 2021 24.64 24.69 24.44 24.54 715,241 -0.01(-0.04%)
Oct 18, 2021 24.64 24.76 24.14 24.55 933,151 -0.20(-0.81%)
Oct 15, 2021 24.89 25.16 24.73 24.75 945,175 +0.00(+0.00%)
Oct 14, 2021 24.70 24.78 24.54 24.75 805,616 +0.16(+0.65%)
Oct 13, 2021 24.88 24.88 24.45 24.59 931,920 -0.37(-1.48%)
Oct 12, 2021 25.18 25.26 24.90 24.96 1,083,309 -0.18(-0.72%)
Oct 11, 2021 25.38 25.57 25.12 25.14 771,857 -0.25(-0.98%)
Oct 08, 2021 25.44 25.56 25.24 25.39 1,067,144 -0.02(-0.08%)
Oct 07, 2021 25.22 25.74 25.22 25.41 1,280,086 +0.30(+1.19%)
Oct 06, 2021 25.47 25.49 25.07 25.11 1,744,828 -0.51(-1.99%)
Oct 05, 2021 25.69 25.82 25.42 25.62 1,484,999 -0.09(-0.35%)
Oct 04, 2021 25.49 25.75 25.49 25.71 1,046,601 +0.22(+0.86%)
Oct 01, 2021 25.30 25.70 24.77 25.49 1,335,215 +0.49(+1.96%)
Sep 30, 2021 25.44 25.49 24.98 25.00 1,231,078 -0.20(-0.79%)
Sep 29, 2021 25.20 25.45 25.01 25.20 1,007,733 +0.05(+0.20%)
Sep 28, 2021 25.54 25.65 25.11 25.15 904,038 -0.39(-1.53%)
Sep 27, 2021 25.64 25.69 25.49 25.54 1,170,279 +0.00(+0.00%)
Sep 24, 2021 25.48 25.64 25.41 25.54 752,977 +0.10(+0.39%)
Sep 23, 2021 25.51 25.67 25.44 25.44 1,096,812 +0.11(+0.43%)
Sep 22, 2021 25.04 25.59 24.95 25.33 1,072,979 +0.33(+1.32%)
Sep 21, 2021 25.46 25.48 24.98 25.00 1,499,767 -0.27(-1.07%)
Sep 20, 2021 24.68 25.28 24.55 25.27 1,658,244 +0.22(+0.88%)
Sep 17, 2021 25.04 25.25 24.90 25.05 3,282,006 +0.07(+0.28%)
Sep 16, 2021 24.89 25.14 24.70 24.98 1,501,200 +0.13(+0.52%)
Sep 15, 2021 24.59 25.13 24.50 24.85 1,461,182 +0.27(+1.10%)
Sep 14, 2021 24.87 24.97 24.47 24.58 1,659,214 -0.24(-0.97%)
Sep 13, 2021 24.88 24.99 24.60 24.82 1,453,372 +0.04(+0.16%)
Sep 10, 2021 25.24 25.41 24.77 24.78 1,606,675 -0.46(-1.82%)
Sep 09, 2021 26.01 26.01 25.23 25.24 1,583,905 -1.03(-3.92%)
Sep 08, 2021 25.74 26.36 25.69 26.27 2,198,601 +0.58(+2.26%)
Sep 07, 2021 25.86 25.88 25.48 25.69 1,292,743 -0.29(-1.12%)
Sep 03, 2021 26.10 26.11 25.67 25.98 1,289,794 -0.20(-0.76%)
Sep 02, 2021 26.43 26.51 26.11 26.18 1,686,189 -0.05(-0.19%)
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.