H&R Block (NY: HRB )

21.58 USD -0.55 (-2.49%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 18.01 18.83 18.01 18.57 2,278,775 +0.48(+2.65%)
Dec 28, 2007 17.91 18.20 17.69 18.09 2,346,702 +0.16(+0.89%)
Dec 27, 2007 18.40 18.51 17.90 17.93 3,413,719 -0.53(-2.87%)
Dec 26, 2007 18.58 18.64 18.20 18.46 2,720,716 -0.09(-0.49%)
Dec 24, 2007 18.67 19.09 18.34 18.55 1,395,900 -0.24(-1.28%)
Dec 21, 2007 18.80 19.09 18.45 18.79 3,088,608 +0.17(+0.91%)
Dec 20, 2007 18.43 18.77 18.38 18.62 2,436,100 +0.15(+0.81%)
Dec 19, 2007 18.64 18.90 18.12 18.47 2,810,760 -0.20(-1.07%)
Dec 18, 2007 17.69 18.91 17.69 18.67 4,556,068 +1.07(+6.08%)
Dec 17, 2007 18.20 18.21 17.57 17.60 4,106,721 -0.72(-3.93%)
Dec 14, 2007 18.16 18.63 18.01 18.32 2,463,166 -0.10(-0.54%)
Dec 13, 2007 19.29 19.30 18.32 18.42 4,179,435 -1.00(-5.15%)
Dec 12, 2007 19.88 19.88 19.10 19.42 3,480,330 +0.12(+0.62%)
Dec 11, 2007 18.60 20.05 18.60 19.30 4,422,900 -0.65(-3.26%)
Dec 10, 2007 19.65 20.09 19.62 19.95 1,970,879 -0.07(-0.35%)
Dec 07, 2007 20.48 20.82 19.92 20.02 1,582,352 -0.46(-2.25%)
Dec 06, 2007 20.07 20.53 19.88 20.48 2,005,550 +0.40(+1.99%)
Dec 05, 2007 19.44 20.19 19.27 20.08 2,805,901 +0.78(+4.04%)
Dec 04, 2007 18.73 19.57 18.40 19.30 2,955,608 -0.16(-0.82%)
Dec 03, 2007 19.35 19.61 19.29 19.46 1,772,894 -0.22(-1.12%)
Nov 30, 2007 19.89 19.90 19.51 19.68 2,161,652 +0.37(+1.92%)
Nov 29, 2007 19.20 19.42 19.03 19.31 1,657,965 +0.09(+0.47%)
Nov 28, 2007 19.06 19.37 18.89 19.22 2,486,235 +0.26(+1.37%)
Nov 27, 2007 18.91 19.13 18.60 18.96 4,016,995 +0.11(+0.58%)
Nov 26, 2007 19.20 19.30 18.84 18.85 2,205,760 -0.51(-2.63%)
Nov 23, 2007 19.09 19.36 19.07 19.36 1,004,000 +0.36(+1.89%)
Nov 21, 2007 19.06 19.18 18.88 19.00 2,835,500 -0.32(-1.66%)
Nov 20, 2007 19.48 19.49 18.78 19.32 6,179,100 +0.25(+1.31%)
Nov 19, 2007 19.34 19.64 18.97 19.07 1,593,016 -0.43(-2.21%)
Nov 16, 2007 20.01 20.03 19.19 19.50 1,779,815 -0.34(-1.71%)
Nov 15, 2007 19.65 20.00 19.47 19.84 2,442,564 -0.07(-0.35%)
Nov 14, 2007 20.50 20.66 19.87 19.91 3,017,604 -0.51(-2.50%)
Nov 13, 2007 19.81 20.46 19.60 20.42 2,097,202 +0.74(+3.76%)
Nov 12, 2007 18.95 20.05 18.95 19.68 5,050,700 +0.68(+3.58%)
Nov 09, 2007 19.33 19.43 18.94 19.00 2,637,702 -0.63(-3.21%)
Nov 08, 2007 19.18 19.70 18.77 19.63 3,637,235 +0.54(+2.83%)
Nov 07, 2007 18.41 19.93 18.41 19.09 2,095,226 -0.80(-4.02%)
Nov 06, 2007 19.92 20.27 19.40 19.89 2,506,570 -0.05(-0.25%)
Nov 05, 2007 19.15 20.33 19.15 19.94 3,268,000 -0.65(-3.16%)
Nov 02, 2007 21.25 21.32 20.25 20.59 2,391,800 -0.57(-2.69%)
Nov 01, 2007 21.84 21.84 21.07 21.16 1,978,600 -0.64(-2.94%)
Oct 31, 2007 21.75 21.98 21.53 21.80 1,103,100 +0.05(+0.23%)
Oct 30, 2007 22.22 22.22 21.72 21.75 1,112,900 -0.02(-0.09%)
Oct 29, 2007 21.83 21.98 21.69 21.77 1,258,300 -0.11(-0.50%)
Oct 26, 2007 21.28 21.91 21.28 21.88 1,183,700 +0.62(+2.92%)
Oct 25, 2007 21.74 21.74 20.85 21.26 1,560,100 +0.08(+0.38%)
Oct 24, 2007 21.49 21.50 20.78 21.18 2,088,800 -0.35(-1.63%)
Oct 23, 2007 21.04 21.90 20.61 21.53 1,501,300 +0.15(+0.70%)
Oct 22, 2007 21.26 21.55 20.98 21.38 1,998,700 -0.13(-0.60%)
Oct 19, 2007 21.42 22.04 21.31 21.51 1,997,200 -0.53(-2.40%)
Oct 18, 2007 21.95 22.23 21.84 22.04 1,801,700 +0.04(+0.18%)
Oct 17, 2007 21.79 22.07 21.59 22.00 1,747,100 +0.18(+0.82%)
Oct 16, 2007 22.76 22.76 21.77 21.82 1,896,400 -0.62(-2.76%)
Oct 15, 2007 22.69 22.69 22.22 22.44 1,379,800 -0.05(-0.22%)
Oct 12, 2007 22.30 22.52 22.21 22.49 1,159,875 +0.31(+1.40%)
Oct 11, 2007 22.95 22.95 22.01 22.18 1,284,400 -0.28(-1.25%)
Oct 10, 2007 22.98 22.98 21.94 22.46 1,723,400 +0.25(+1.13%)
Oct 09, 2007 22.12 22.99 22.05 22.21 1,176,335 -0.18(-0.80%)
Oct 08, 2007 23.00 23.00 22.00 22.39 1,286,700 -0.03(-0.13%)
Oct 05, 2007 22.37 22.46 22.21 22.42 1,766,900 +0.21(+0.95%)
Oct 04, 2007 21.51 22.23 21.51 22.21 2,312,900 +0.41(+1.88%)
Oct 03, 2007 21.13 21.95 21.13 21.80 2,100,600 +0.44(+2.06%)
Oct 02, 2007 21.79 21.91 21.32 21.36 2,466,700 -0.35(-1.61%)
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.