H&R Block (NY: HRB )

25.03 USD -0.45 (-1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.19 24.19 23.82 23.94 2,846,500 -0.17(-0.71%)
Mar 28, 2019 24.50 24.58 24.11 24.11 2,269,405 -0.30(-1.23%)
Mar 27, 2019 24.33 24.47 24.11 24.41 2,093,680 +0.12(+0.49%)
Mar 26, 2019 24.01 24.32 23.86 24.29 2,272,193 +0.37(+1.55%)
Mar 25, 2019 24.07 24.16 23.90 23.92 2,124,349 -0.21(-0.87%)
Mar 22, 2019 24.15 24.35 24.12 24.13 2,542,700 -0.11(-0.45%)
Mar 21, 2019 23.82 24.27 23.73 24.24 2,815,963 +0.44(+1.85%)
Mar 20, 2019 24.31 24.34 23.69 23.80 3,246,490 -0.42(-1.73%)
Mar 19, 2019 24.37 24.52 24.19 24.22 2,452,111 -0.10(-0.41%)
Mar 18, 2019 24.40 24.45 24.04 24.32 2,417,370 -0.03(-0.12%)
Mar 15, 2019 24.15 24.50 24.15 24.35 5,195,000 +0.10(+0.41%)
Mar 14, 2019 24.21 24.50 24.07 24.25 3,501,977 +0.04(+0.17%)
Mar 13, 2019 24.21 24.36 23.94 24.21 4,096,402 +0.08(+0.33%)
Mar 12, 2019 24.92 24.92 23.79 24.13 4,987,322 -0.74(-2.98%)
Mar 11, 2019 25.00 25.00 24.58 24.87 3,011,462 -0.08(-0.32%)
Mar 08, 2019 24.02 24.97 23.96 24.95 4,271,700 +0.79(+3.27%)
Mar 07, 2019 23.53 24.79 23.53 24.16 6,898,523 +0.63(+2.68%)
Mar 06, 2019 23.96 24.08 23.53 23.53 5,395,720 -0.36(-1.51%)
Mar 05, 2019 23.97 24.04 23.77 23.89 5,475,127 -0.04(-0.17%)
Mar 04, 2019 24.18 24.19 23.91 23.93 2,811,319 -0.21(-0.87%)
Mar 01, 2019 24.20 24.50 24.14 24.14 3,270,100 -0.01(-0.04%)
Feb 28, 2019 24.25 24.25 23.93 24.15 4,017,924 -0.17(-0.70%)
Feb 27, 2019 24.25 24.74 24.25 24.32 2,623,029 +0.05(+0.21%)
Feb 26, 2019 24.17 24.41 24.11 24.27 1,823,334 +0.02(+0.08%)
Feb 25, 2019 25.40 25.51 24.23 24.25 3,893,784 -0.83(-3.31%)
Feb 22, 2019 24.66 25.25 24.65 25.08 3,109,400 +0.51(+2.08%)
Feb 21, 2019 23.99 24.70 23.94 24.57 3,322,952 +0.67(+2.80%)
Feb 20, 2019 24.13 24.31 23.84 23.90 3,799,291 -0.31(-1.28%)
Feb 19, 2019 24.13 24.24 23.99 24.21 3,268,588 +0.11(+0.46%)
Feb 15, 2019 24.25 24.29 23.94 24.10 3,053,900 -0.10(-0.41%)
Feb 14, 2019 24.11 24.61 24.10 24.20 2,447,364 -0.05(-0.21%)
Feb 13, 2019 24.19 24.38 24.01 24.25 2,340,080 +0.18(+0.75%)
Feb 12, 2019 24.00 24.18 23.92 24.07 1,917,974 +0.13(+0.54%)
Feb 11, 2019 23.90 24.10 23.83 23.94 2,351,861 +0.03(+0.13%)
Feb 08, 2019 23.79 24.03 23.79 23.91 2,508,900 -0.07(-0.29%)
Feb 07, 2019 23.88 24.01 23.83 23.98 2,989,256 -0.03(-0.12%)
Feb 06, 2019 23.88 24.03 23.66 24.01 2,348,412 +0.08(+0.33%)
Feb 05, 2019 23.67 24.05 23.61 23.93 5,185,693 +0.31(+1.31%)
Feb 04, 2019 23.96 23.99 23.45 23.62 3,296,890 -0.37(-1.54%)
Feb 01, 2019 23.67 24.03 23.50 23.99 6,252,100 +0.40(+1.70%)
Jan 31, 2019 24.79 24.82 22.96 23.59 12,991,148 -1.93(-7.56%)
Jan 30, 2019 25.82 25.82 25.41 25.52 1,677,269 -0.13(-0.51%)
Jan 29, 2019 25.75 25.79 25.33 25.65 2,454,260 -0.11(-0.43%)
Jan 28, 2019 25.66 25.79 25.21 25.76 2,964,015 -0.15(-0.58%)
Jan 25, 2019 25.88 25.97 25.61 25.91 3,001,400 +0.21(+0.82%)
Jan 24, 2019 25.43 25.76 25.42 25.70 3,097,199 +0.33(+1.30%)
Jan 23, 2019 25.20 25.74 25.20 25.37 2,596,165 +0.29(+1.16%)
Jan 22, 2019 25.60 25.75 24.88 25.08 3,552,725 -0.55(-2.15%)
Jan 18, 2019 25.13 25.75 25.00 25.63 2,861,700 +0.39(+1.55%)
Jan 17, 2019 24.93 25.46 24.91 25.24 2,986,812 +0.21(+0.84%)
Jan 16, 2019 25.40 25.51 24.79 25.03 4,711,865 -0.31(-1.22%)
Jan 15, 2019 25.52 25.74 25.32 25.34 3,865,405 -0.23(-0.90%)
Jan 14, 2019 25.53 25.96 25.52 25.57 3,602,458 -0.21(-0.81%)
Jan 11, 2019 25.60 25.82 25.45 25.78 2,593,700 +0.18(+0.70%)
Jan 10, 2019 25.62 25.77 25.39 25.60 3,396,414 -0.08(-0.31%)
Jan 09, 2019 25.53 25.92 25.44 25.68 3,290,033 +0.23(+0.90%)
Jan 08, 2019 25.56 25.66 25.19 25.45 2,810,974 +0.15(+0.59%)
Jan 07, 2019 25.44 25.64 25.22 25.30 2,923,416 -0.16(-0.63%)
Jan 04, 2019 24.97 25.46 24.89 25.46 2,965,200 +0.77(+3.12%)
Jan 03, 2019 25.49 25.49 24.62 24.69 3,575,938 -0.89(-3.48%)
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.