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 (%)
Apr 30, 2007 22.59 23.05 22.49 22.61 3,681,916 -0.14(-0.62%)
Apr 27, 2007 22.84 23.02 22.69 22.75 2,926,197 -0.23(-1.00%)
Apr 26, 2007 22.78 23.10 22.77 22.98 3,079,199 +0.20(+0.88%)
Apr 25, 2007 22.70 22.85 22.54 22.78 3,986,975 +0.14(+0.62%)
Apr 24, 2007 22.58 22.85 22.31 22.64 4,229,261 -0.03(-0.13%)
Apr 23, 2007 22.75 22.93 22.45 22.67 5,855,900 +0.11(+0.49%)
Apr 20, 2007 23.50 23.62 22.36 22.56 9,853,290 +0.73(+3.34%)
Apr 19, 2007 21.96 21.96 20.97 21.83 1,831,755 +0.02(+0.09%)
Apr 18, 2007 21.62 21.89 21.55 21.81 3,005,450 +0.06(+0.28%)
Apr 17, 2007 21.70 21.80 21.30 21.75 5,743,643 +0.42(+1.97%)
Apr 16, 2007 21.10 21.46 21.05 21.33 4,450,068 +0.41(+1.96%)
Apr 13, 2007 20.94 21.18 20.75 20.92 2,343,573 +0.06(+0.29%)
Apr 12, 2007 20.88 20.92 20.60 20.86 1,578,562 -0.02(-0.10%)
Apr 11, 2007 20.97 21.08 20.87 20.88 1,785,344 -0.13(-0.62%)
Apr 10, 2007 20.94 21.04 20.85 21.01 2,039,616 -0.02(-0.10%)
Apr 09, 2007 21.19 21.20 20.96 21.03 1,839,400 -0.15(-0.71%)
Apr 05, 2007 21.15 21.35 21.03 21.18 1,669,599 -0.08(-0.38%)
Apr 04, 2007 21.37 21.68 21.25 21.26 2,494,800 -0.11(-0.51%)
Apr 03, 2007 21.51 21.65 21.19 21.37 2,785,609 +0.11(+0.52%)
Apr 02, 2007 21.04 21.52 20.84 21.26 2,449,400 +0.22(+1.05%)
Mar 30, 2007 20.35 21.20 20.35 21.04 3,943,500 +0.20(+0.96%)
Mar 29, 2007 21.13 21.25 20.75 20.84 2,222,663 -0.23(-1.09%)
Mar 28, 2007 20.90 21.10 20.57 21.07 2,721,300 -0.03(-0.14%)
Mar 27, 2007 21.41 21.50 21.05 21.10 2,839,746 -0.45(-2.09%)
Mar 26, 2007 21.37 21.61 21.02 21.55 2,648,360 +0.11(+0.51%)
Mar 23, 2007 21.54 21.60 21.15 21.44 2,596,000 -0.18(-0.83%)
Mar 22, 2007 21.43 21.72 21.25 21.62 6,967,800 +0.19(+0.89%)
Mar 21, 2007 21.15 21.50 20.94 21.43 3,904,200 +0.36(+1.71%)
Mar 20, 2007 21.19 21.43 21.00 21.07 3,041,600 +0.02(+0.10%)
Mar 19, 2007 21.00 21.07 20.80 21.05 3,204,500 +0.17(+0.81%)
Mar 16, 2007 21.09 21.40 20.59 20.88 4,908,100 -0.01(-0.05%)
Mar 15, 2007 20.26 21.07 20.10 20.89 8,136,440 +0.75(+3.72%)
Mar 14, 2007 19.75 20.33 18.31 20.14 14,275,600 +0.09(+0.45%)
Mar 13, 2007 20.84 20.55 19.75 20.05 5,356,500 -0.79(-3.79%)
Mar 12, 2007 21.05 21.16 20.80 20.84 2,226,100 -0.38(-1.79%)
Mar 09, 2007 21.53 21.55 21.16 21.22 1,736,300 -0.26(-1.21%)
Mar 08, 2007 21.70 21.77 21.39 21.48 3,763,700 +0.00(+0.00%)
Mar 07, 2007 21.54 21.72 21.35 21.48 2,641,200 -0.02(-0.09%)
Mar 06, 2007 21.30 21.56 21.05 21.50 4,172,400 +0.70(+3.37%)
Mar 05, 2007 21.26 21.46 20.75 20.80 3,160,901 -0.75(-3.48%)
Mar 02, 2007 21.60 21.75 21.50 21.55 2,758,100 -0.25(-1.15%)
Mar 01, 2007 21.49 22.00 21.22 21.80 2,793,836 -0.02(-0.09%)
Feb 28, 2007 21.96 22.09 21.75 21.82 2,362,600 -0.14(-0.64%)
Feb 27, 2007 22.10 22.25 21.54 21.96 4,137,900 -0.39(-1.74%)
Feb 26, 2007 22.78 22.89 22.25 22.35 3,722,848 -0.50(-2.19%)
Feb 23, 2007 24.00 24.05 22.83 22.85 10,146,000 +0.43(+1.92%)
Feb 22, 2007 22.31 22.59 22.10 22.42 6,416,100 +0.12(+0.54%)
Feb 21, 2007 22.81 22.85 22.26 22.30 7,751,900 -0.70(-3.04%)
Feb 20, 2007 23.61 23.70 22.98 23.00 3,648,200 -0.55(-2.34%)
Feb 16, 2007 23.70 23.79 23.49 23.55 2,340,700 -0.28(-1.17%)
Feb 15, 2007 23.81 23.92 23.60 23.83 1,296,100 -0.03(-0.13%)
Feb 14, 2007 23.64 24.04 23.46 23.86 2,631,520 +0.11(+0.46%)
Feb 13, 2007 23.79 23.98 23.67 23.75 1,772,669 -0.05(-0.21%)
Feb 12, 2007 23.85 23.95 23.66 23.80 2,035,815 -0.01(-0.04%)
Feb 09, 2007 24.52 24.67 23.53 23.81 3,398,900 -0.71(-2.90%)
Feb 08, 2007 24.45 24.63 23.95 24.52 3,730,800 -0.32(-1.29%)
Feb 07, 2007 24.85 24.95 24.73 24.84 939,900 +0.00(+0.00%)
Feb 06, 2007 24.54 24.86 24.53 24.84 762,200 +0.30(+1.22%)
Feb 05, 2007 24.57 24.77 24.49 24.54 884,600 -0.12(-0.49%)
Feb 02, 2007 24.61 24.80 24.52 24.66 801,300 -0.10(-0.40%)
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.