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 (%)
Mar 31, 2006 22.08 22.14 21.63 21.65 2,680,800 -0.42(-1.90%)
Mar 30, 2006 22.23 22.38 21.94 22.07 1,768,400 -0.15(-0.68%)
Mar 29, 2006 21.81 22.29 21.80 22.22 3,053,500 +0.48(+2.21%)
Mar 28, 2006 21.75 22.01 21.74 21.74 2,538,900 +0.00(+0.00%)
Mar 27, 2006 21.94 22.02 21.61 21.74 2,438,200 -0.27(-1.23%)
Mar 24, 2006 21.02 22.05 21.01 22.01 3,183,100 +0.93(+4.41%)
Mar 23, 2006 20.98 21.14 20.88 21.08 957,500 -0.02(-0.09%)
Mar 22, 2006 21.14 21.19 20.90 21.10 1,173,500 -0.03(-0.14%)
Mar 21, 2006 21.28 21.39 21.03 21.13 1,010,000 -0.17(-0.80%)
Mar 20, 2006 21.29 21.54 21.18 21.30 1,796,500 +0.02(+0.09%)
Mar 17, 2006 21.35 21.53 21.14 21.28 2,918,900 -0.13(-0.61%)
Mar 16, 2006 20.45 21.63 20.06 21.41 6,445,600 +0.78(+3.78%)
Mar 15, 2006 21.95 22.10 19.80 20.63 14,512,200 -1.37(-6.23%)
Mar 14, 2006 21.99 22.17 21.58 22.00 1,725,600 -0.22(-0.99%)
Mar 13, 2006 22.65 22.74 22.12 22.22 1,294,900 -0.42(-1.86%)
Mar 10, 2006 22.30 22.69 22.30 22.64 1,240,900 +0.47(+2.12%)
Mar 09, 2006 22.00 22.30 22.00 22.17 1,385,600 +0.02(+0.09%)
Mar 08, 2006 22.40 22.44 22.02 22.15 1,727,700 -0.29(-1.29%)
Mar 07, 2006 22.28 22.64 22.10 22.44 2,305,700 +0.03(+0.13%)
Mar 06, 2006 22.08 22.58 22.04 22.41 2,634,000 +0.31(+1.40%)
Mar 03, 2006 22.02 22.48 22.02 22.10 2,684,600 -0.04(-0.18%)
Mar 02, 2006 22.00 22.31 21.94 22.14 2,415,600 -0.04(-0.18%)
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.