H&R Block (NY: HRB )

24.12 USD +0.79 (+3.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.76 16.77 16.46 16.47 3,322,904 -0.23(-1.38%)
Mar 29, 2012 16.74 16.78 16.55 16.70 2,723,559 -0.12(-0.71%)
Mar 28, 2012 16.98 17.07 16.75 16.82 3,210,942 -0.17(-1.00%)
Mar 27, 2012 17.02 17.13 16.95 16.99 4,279,327 -0.13(-0.76%)
Mar 26, 2012 16.92 17.17 16.84 17.12 3,508,895 +0.32(+1.90%)
Mar 23, 2012 16.84 16.85 16.64 16.80 1,837,947 -0.08(-0.47%)
Mar 22, 2012 16.79 16.93 16.75 16.88 1,853,885 -0.02(-0.12%)
Mar 21, 2012 17.14 17.14 16.81 16.90 2,781,225 -0.25(-1.46%)
Mar 20, 2012 16.85 17.16 16.80 17.15 2,969,758 +0.24(+1.42%)
Mar 19, 2012 16.85 17.02 16.83 16.91 1,992,999 +0.00(+0.00%)
Mar 16, 2012 16.79 16.96 16.76 16.91 3,105,761 +0.17(+1.02%)
Mar 15, 2012 16.47 16.75 16.43 16.74 2,464,164 +0.24(+1.45%)
Mar 14, 2012 16.62 16.75 16.49 16.50 2,364,703 -0.11(-0.66%)
Mar 13, 2012 16.37 16.63 16.18 16.61 2,864,365 +0.36(+2.22%)
Mar 12, 2012 15.91 16.31 15.87 16.25 2,533,091 +0.35(+2.20%)
Mar 09, 2012 15.91 16.05 15.76 15.90 2,814,178 -0.07(-0.44%)
Mar 08, 2012 15.15 16.07 14.91 15.97 7,974,966 +0.10(+0.63%)
Mar 07, 2012 16.00 16.05 15.70 15.87 3,901,353 -0.12(-0.75%)
Mar 06, 2012 16.10 16.18 15.93 15.99 1,613,252 -0.21(-1.30%)
Mar 05, 2012 16.28 16.31 16.11 16.20 1,437,950 -0.12(-0.74%)
Mar 02, 2012 16.42 16.49 16.25 16.32 1,602,318 -0.12(-0.73%)
Mar 01, 2012 16.30 16.51 16.27 16.44 2,154,394 +0.14(+0.86%)
Feb 29, 2012 16.52 16.57 16.24 16.30 2,569,838 -0.23(-1.39%)
Feb 28, 2012 16.48 16.72 16.42 16.53 2,169,042 +0.05(+0.30%)
Feb 27, 2012 16.31 16.59 16.20 16.48 4,877,354 +0.10(+0.61%)
Feb 24, 2012 16.36 16.48 16.26 16.38 1,782,601 +0.26(+1.61%)
Feb 23, 2012 16.13 16.22 15.98 16.12 1,530,147 -0.07(-0.43%)
Feb 22, 2012 16.28 16.39 16.05 16.19 1,728,819 -0.09(-0.55%)
Feb 21, 2012 16.33 16.44 16.21 16.28 2,291,557 +0.08(+0.49%)
Feb 17, 2012 16.31 16.43 16.03 16.20 2,701,980 -0.05(-0.31%)
Feb 16, 2012 16.14 16.38 16.13 16.25 2,307,231 +0.14(+0.87%)
Feb 15, 2012 16.26 16.32 16.02 16.11 2,039,994 -0.10(-0.62%)
Feb 14, 2012 16.32 16.42 16.14 16.21 2,593,059 -0.22(-1.34%)
Feb 13, 2012 16.66 16.66 16.15 16.43 4,489,278 -0.37(-2.20%)
Feb 10, 2012 16.91 16.98 16.78 16.80 2,349,399 -0.22(-1.29%)
Feb 09, 2012 17.17 17.18 16.96 17.02 2,808,229 -0.14(-0.82%)
Feb 08, 2012 17.15 17.26 16.96 17.16 2,277,732 +0.02(+0.12%)
Feb 07, 2012 17.20 17.27 17.13 17.14 2,047,405 -0.05(-0.29%)
Feb 06, 2012 17.17 17.19 17.05 17.19 1,496,071 -0.01(-0.06%)
Feb 03, 2012 17.02 17.46 17.00 17.20 2,340,633 +0.37(+2.20%)
Feb 02, 2012 17.04 17.04 16.79 16.83 2,070,333 -0.17(-1.00%)
Feb 01, 2012 16.50 17.18 16.44 17.00 3,919,082 +0.64(+3.91%)
Jan 31, 2012 16.64 16.78 16.30 16.36 3,273,282 -0.22(-1.33%)
Jan 30, 2012 16.67 16.69 16.51 16.58 2,313,006 -0.19(-1.13%)
Jan 27, 2012 16.88 16.97 16.61 16.77 1,866,515 -0.15(-0.89%)
Jan 26, 2012 16.97 17.09 16.82 16.92 2,408,864 +0.01(+0.09%)
Jan 25, 2012 16.87 17.03 16.68 16.91 3,288,436 +0.04(+0.21%)
Jan 24, 2012 16.84 17.00 16.82 16.87 4,588,961 -0.05(-0.30%)
Jan 23, 2012 16.49 17.00 16.48 16.92 3,389,026 +0.43(+2.61%)
Jan 20, 2012 16.29 16.51 16.24 16.49 2,111,244 +0.24(+1.48%)
Jan 19, 2012 16.30 16.35 16.21 16.25 1,793,905 +0.00(+0.00%)
Jan 18, 2012 16.24 16.36 16.09 16.25 2,836,703 +0.04(+0.25%)
Jan 17, 2012 16.60 16.64 16.11 16.21 2,632,979 -0.19(-1.16%)
Jan 13, 2012 16.28 16.45 16.21 16.40 1,459,193 +0.01(+0.06%)
Jan 12, 2012 16.40 16.44 16.23 16.39 1,248,264 +0.03(+0.18%)
Jan 11, 2012 16.22 16.41 16.22 16.36 1,324,846 +0.11(+0.68%)
Jan 10, 2012 16.42 16.42 16.24 16.25 2,099,965 -0.01(-0.06%)
Jan 09, 2012 16.29 16.35 16.10 16.26 1,312,555 +0.00(+0.00%)
Jan 06, 2012 16.22 16.32 16.14 16.26 1,632,450 +0.02(+0.12%)
Jan 05, 2012 15.99 16.35 15.99 16.24 2,685,693 +0.11(+0.68%)
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.