H&R Block (NY: HRB )

21.44 USD -0.14 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 29.15 29.43 28.98 29.42 2,350,807 +0.26(+0.89%)
Mar 27, 2013 28.81 29.18 28.74 29.16 3,607,056 +0.25(+0.86%)
Mar 26, 2013 28.52 28.93 28.52 28.91 3,085,886 +0.45(+1.58%)
Mar 25, 2013 28.36 28.67 28.29 28.46 3,196,856 +0.14(+0.49%)
Mar 22, 2013 27.90 28.34 27.74 28.32 5,515,387 +0.42(+1.51%)
Mar 21, 2013 27.78 28.09 27.78 27.90 4,451,799 +0.07(+0.25%)
Mar 20, 2013 27.71 27.94 27.56 27.83 4,317,225 +0.23(+0.83%)
Mar 19, 2013 27.68 27.84 27.44 27.60 3,339,826 -0.02(-0.07%)
Mar 18, 2013 27.33 27.77 27.17 27.62 3,894,107 +0.11(+0.40%)
Mar 15, 2013 27.82 27.88 27.42 27.51 4,476,966 -0.42(-1.50%)
Mar 14, 2013 27.92 28.09 27.72 27.93 4,324,873 -0.26(-0.92%)
Mar 13, 2013 27.59 28.27 27.44 28.19 7,217,612 +0.48(+1.73%)
Mar 12, 2013 27.42 27.71 27.26 27.71 5,367,598 +0.37(+1.35%)
Mar 11, 2013 27.13 27.39 27.02 27.34 5,300,534 +0.06(+0.22%)
Mar 08, 2013 26.85 27.50 26.53 27.28 15,678,508 +2.30(+9.21%)
Mar 07, 2013 25.34 25.59 24.83 24.98 7,001,292 -0.28(-1.11%)
Mar 06, 2013 25.21 25.31 24.98 25.26 3,479,957 +0.14(+0.56%)
Mar 05, 2013 25.48 25.50 25.01 25.12 4,055,204 -0.32(-1.26%)
Mar 04, 2013 24.74 25.50 24.66 25.44 4,516,557 +0.66(+2.66%)
Mar 01, 2013 24.83 24.95 24.57 24.78 4,195,245 -0.08(-0.32%)
Feb 28, 2013 24.88 25.00 24.85 24.86 2,688,780 -0.02(-0.08%)
Feb 27, 2013 24.57 24.97 24.57 24.88 3,369,683 +0.27(+1.10%)
Feb 26, 2013 24.41 24.70 24.33 24.61 3,918,270 +0.34(+1.40%)
Feb 25, 2013 24.70 24.83 24.27 24.27 3,962,992 -0.39(-1.58%)
Feb 22, 2013 24.64 24.85 24.44 24.66 3,401,474 +0.12(+0.49%)
Feb 21, 2013 24.50 24.66 24.17 24.54 4,898,928 +0.09(+0.37%)
Feb 20, 2013 25.00 25.06 24.44 24.45 3,699,480 -0.55(-2.20%)
Feb 19, 2013 25.07 25.07 23.96 25.00 8,838,112 -0.10(-0.40%)
Feb 15, 2013 24.90 25.23 24.87 25.10 3,879,567 +0.24(+0.97%)
Feb 14, 2013 24.77 24.93 24.73 24.86 2,320,228 +0.02(+0.08%)
Feb 13, 2013 24.84 25.04 24.71 24.84 3,523,580 +0.10(+0.40%)
Feb 12, 2013 24.45 24.84 24.40 24.74 3,952,402 +0.29(+1.19%)
Feb 11, 2013 24.40 24.48 24.26 24.45 3,472,221 +0.05(+0.20%)
Feb 08, 2013 24.07 24.43 24.03 24.40 2,391,821 +0.31(+1.29%)
Feb 07, 2013 24.00 24.10 23.66 24.09 3,287,101 +0.09(+0.37%)
Feb 06, 2013 23.66 24.05 23.46 24.00 4,020,506 +0.18(+0.76%)
Feb 04, 2013 22.81 23.96 22.77 23.82 7,012,518 +0.96(+4.20%)
Feb 01, 2013 22.98 23.27 22.86 22.86 5,350,421 +0.09(+0.40%)
Jan 31, 2013 22.98 23.12 22.75 22.77 5,031,232 -0.30(-1.30%)
Jan 30, 2013 22.96 23.19 22.67 23.07 5,516,100 +0.15(+0.65%)
Jan 29, 2013 22.66 22.94 22.49 22.92 6,334,803 +0.26(+1.15%)
Jan 28, 2013 22.25 22.71 22.15 22.66 6,758,922 +0.33(+1.48%)
Jan 25, 2013 21.81 22.34 21.71 22.33 8,533,001 +0.61(+2.81%)
Jan 24, 2013 21.28 21.73 21.27 21.72 6,885,439 +0.46(+2.16%)
Jan 23, 2013 20.86 21.34 20.76 21.26 12,080,064 +0.37(+1.77%)
Jan 22, 2013 20.60 20.91 20.47 20.89 5,151,651 +0.33(+1.61%)
Jan 18, 2013 20.30 20.60 20.15 20.56 4,109,229 +0.22(+1.08%)
Jan 17, 2013 19.50 20.57 19.38 20.34 8,764,377 +0.95(+4.90%)
Jan 16, 2013 19.19 19.40 19.19 19.39 1,818,216 +0.11(+0.57%)
Jan 15, 2013 19.30 19.39 19.26 19.28 3,273,322 -0.13(-0.67%)
Jan 14, 2013 19.82 19.82 19.18 19.41 4,692,277 -0.57(-2.85%)
Jan 11, 2013 19.82 20.06 19.68 19.98 4,589,025 +0.18(+0.91%)
Jan 10, 2013 19.51 19.88 19.50 19.80 4,806,260 +0.34(+1.75%)
Jan 09, 2013 19.11 19.59 19.07 19.46 2,400,512 +0.40(+2.10%)
Jan 08, 2013 19.11 19.25 19.05 19.06 3,882,988 -0.13(-0.68%)
Jan 07, 2013 19.19 19.26 19.04 19.19 1,759,538 -0.06(-0.31%)
Jan 04, 2013 19.20 19.25 19.08 19.25 2,330,384 +0.11(+0.57%)
Jan 03, 2013 19.08 19.32 19.04 19.14 4,968,347 +0.08(+0.42%)
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.