H&R Block (NY: HRB )

22.13 USD -0.09 (-0.41%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.11 19.40 18.75 19.23 3,661,100 +0.18(+0.94%)
Feb 25, 2021 19.50 19.84 19.03 19.05 2,694,764 -0.48(-2.46%)
Feb 24, 2021 19.72 19.77 19.35 19.53 2,714,610 -0.09(-0.46%)
Feb 23, 2021 19.55 19.70 19.10 19.62 1,863,619 +0.17(+0.87%)
Feb 22, 2021 19.26 19.65 19.20 19.45 1,659,165 +0.23(+1.20%)
Feb 19, 2021 19.36 19.58 19.12 19.22 2,042,300 -0.26(-1.33%)
Feb 18, 2021 19.35 19.69 19.31 19.48 1,663,372 +0.12(+0.62%)
Feb 17, 2021 19.64 19.83 19.35 19.36 1,787,953 -0.35(-1.78%)
Feb 16, 2021 19.64 19.84 19.43 19.71 2,695,345 +0.11(+0.56%)
Feb 12, 2021 19.23 19.61 19.23 19.60 1,857,100 +0.29(+1.50%)
Feb 11, 2021 19.68 19.80 19.20 19.31 1,885,740 -0.40(-2.03%)
Feb 10, 2021 19.46 19.88 19.27 19.71 1,961,043 +0.44(+2.28%)
Feb 09, 2021 19.17 19.35 19.00 19.27 1,217,554 +0.24(+1.26%)
Feb 08, 2021 19.08 19.21 18.95 19.03 1,877,073 +0.05(+0.26%)
Feb 05, 2021 18.76 19.12 18.67 18.98 2,734,600 +0.33(+1.77%)
Feb 04, 2021 18.58 18.87 18.17 18.65 3,896,289 +0.10(+0.54%)
Feb 03, 2021 18.50 18.78 18.39 18.55 2,775,225 +0.01(+0.05%)
Feb 02, 2021 18.32 18.79 18.21 18.54 3,232,314 +0.38(+2.09%)
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.