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 31, 2014 30.28 30.62 29.81 30.19 2,989,652 -0.17(-0.56%)
Mar 28, 2014 28.71 30.42 28.65 30.36 5,307,003 +1.78(+6.23%)
Mar 27, 2014 28.95 29.02 28.51 28.58 2,998,978 -0.45(-1.55%)
Mar 26, 2014 29.26 29.35 29.03 29.03 2,248,082 -0.10(-0.34%)
Mar 25, 2014 29.65 29.77 29.12 29.13 1,889,783 -0.41(-1.39%)
Mar 24, 2014 30.06 30.21 29.36 29.54 2,204,614 -0.48(-1.60%)
Mar 21, 2014 29.93 30.22 29.78 30.02 2,938,803 +0.21(+0.70%)
Mar 20, 2014 29.51 29.83 29.37 29.81 1,750,644 +0.25(+0.85%)
Mar 19, 2014 29.63 29.78 29.39 29.56 2,299,351 -0.02(-0.07%)
Mar 18, 2014 29.87 29.87 29.51 29.58 1,848,501 -0.26(-0.87%)
Mar 17, 2014 29.50 30.11 29.46 29.84 1,686,860 +0.47(+1.60%)
Mar 14, 2014 29.76 29.99 29.32 29.37 3,690,867 -0.48(-1.61%)
Mar 13, 2014 30.09 30.48 29.63 29.85 3,843,656 -0.36(-1.19%)
Mar 12, 2014 30.13 30.45 30.11 30.21 2,485,258 -0.07(-0.23%)
Mar 11, 2014 30.56 30.84 30.22 30.28 2,663,788 -0.26(-0.85%)
Mar 10, 2014 30.38 30.57 30.18 30.54 2,761,700 +0.15(+0.49%)
Mar 07, 2014 30.33 31.00 30.03 30.39 8,139,688 -0.57(-1.84%)
Mar 06, 2014 31.39 31.42 30.84 30.96 5,058,377 -0.17(-0.55%)
Mar 05, 2014 31.64 31.73 30.97 31.13 5,263,844 -0.44(-1.39%)
Mar 04, 2014 32.25 32.25 31.30 31.57 4,348,252 -0.37(-1.16%)
Mar 03, 2014 31.32 32.11 31.22 31.94 2,116,328 +0.30(+0.95%)
Feb 28, 2014 31.73 31.85 31.25 31.64 3,284,369 -0.05(-0.16%)
Feb 27, 2014 31.70 31.91 31.36 31.69 1,934,741 -0.02(-0.06%)
Feb 26, 2014 32.27 32.42 31.66 31.71 2,221,930 -0.48(-1.49%)
Feb 25, 2014 31.50 32.20 31.50 32.19 4,664,398 +0.64(+2.03%)
Feb 24, 2014 31.61 31.75 31.36 31.55 2,911,164 +0.47(+1.51%)
Feb 21, 2014 31.70 31.83 31.08 31.08 3,621,707 -0.45(-1.43%)
Feb 20, 2014 31.58 31.67 31.42 31.53 2,226,696 +0.12(+0.38%)
Feb 19, 2014 30.94 31.63 30.89 31.41 3,342,630 +0.44(+1.42%)
Feb 18, 2014 31.08 31.19 30.74 30.97 1,672,328 -0.10(-0.32%)
Feb 14, 2014 30.69 31.07 31.07 31.07 1,955,100 +0.34(+1.11%)
Feb 13, 2014 30.30 30.91 30.27 30.73 2,099,589 +0.24(+0.79%)
Feb 12, 2014 30.74 30.75 30.07 30.49 3,588,144 -0.26(-0.85%)
Feb 11, 2014 29.79 30.91 29.77 30.75 3,972,242 +1.03(+3.47%)
Feb 10, 2014 29.64 29.74 29.39 29.72 1,778,450 +0.06(+0.20%)
Feb 07, 2014 29.62 30.19 29.48 29.66 2,858,717 +0.30(+1.02%)
Feb 06, 2014 29.39 29.75 29.25 29.36 2,130,309 +0.11(+0.38%)
Feb 05, 2014 29.34 29.47 29.10 29.25 2,362,110 -0.37(-1.25%)
Feb 04, 2014 29.48 30.08 29.08 29.62 3,818,925 +0.30(+1.02%)
Feb 03, 2014 30.35 30.41 29.10 29.32 4,276,918 -1.08(-3.55%)
Jan 31, 2014 29.72 30.53 29.54 30.40 4,464,107 +0.28(+0.93%)
Jan 30, 2014 29.31 30.22 29.02 30.12 3,219,311 +0.99(+3.40%)
Jan 29, 2014 29.09 29.43 28.96 29.13 2,813,856 -0.18(-0.61%)
Jan 28, 2014 29.27 29.43 29.01 29.31 2,703,081 +0.04(+0.14%)
Jan 27, 2014 28.19 29.50 28.19 29.27 4,683,642 +1.19(+4.24%)
Jan 24, 2014 28.87 28.94 27.93 28.08 2,892,965 -0.92(-3.17%)
Jan 23, 2014 29.15 29.30 28.78 29.00 2,850,339 -0.34(-1.16%)
Jan 22, 2014 28.83 29.34 28.65 29.34 1,971,664 +0.56(+1.95%)
Jan 21, 2014 29.36 29.36 28.60 28.78 1,844,539 -0.25(-0.86%)
Jan 17, 2014 28.82 29.03 29.03 29.03 2,988,700 +0.22(+0.76%)
Jan 16, 2014 29.25 29.31 28.52 28.81 3,619,653 -0.51(-1.74%)
Jan 15, 2014 29.61 29.74 29.20 29.32 2,079,833 -0.29(-0.98%)
Jan 14, 2014 29.51 29.75 29.30 29.61 2,290,875 +0.20(+0.68%)
Jan 13, 2014 30.15 30.17 29.36 29.41 3,118,571 -0.89(-2.94%)
Jan 10, 2014 30.28 30.47 29.93 30.30 2,382,081 +0.27(+0.90%)
Jan 09, 2014 30.23 30.50 29.79 30.03 5,053,290 +0.29(+0.98%)
Jan 08, 2014 28.48 29.89 28.04 29.74 7,816,922 +1.27(+4.46%)
Jan 07, 2014 28.48 28.84 28.46 28.47 3,405,347 -0.01(-0.04%)
Jan 06, 2014 29.30 29.41 28.44 28.48 4,010,866 -0.80(-2.73%)
Jan 03, 2014 29.50 29.65 29.11 29.28 1,653,426 -0.10(-0.34%)
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.