H&R Block (NY: HRB )

21.79 USD -0.11 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 24.79 24.93 24.58 24.91 857,200 +0.15(+0.59%)
Apr 28, 2005 25.07 25.20 24.75 24.76 807,400 -0.43(-1.73%)
Apr 27, 2005 25.00 25.30 24.78 25.20 971,600 +0.04(+0.16%)
Apr 26, 2005 25.41 25.45 25.07 25.16 573,600 -0.25(-1.00%)
Apr 25, 2005 25.20 25.53 25.15 25.41 516,500 +0.22(+0.87%)
Apr 22, 2005 25.31 25.46 24.95 25.19 892,500 -0.23(-0.89%)
Apr 21, 2005 24.95 25.46 24.88 25.42 1,415,800 +0.85(+3.46%)
Apr 20, 2005 25.05 25.11 24.57 24.57 1,129,300 -0.56(-2.23%)
Apr 19, 2005 24.81 25.21 24.78 25.12 1,230,000 +0.32(+1.29%)
Apr 18, 2005 24.50 24.88 24.41 24.80 1,283,100 +0.12(+0.51%)
Apr 15, 2005 24.86 25.08 24.64 24.68 1,599,300 -0.36(-1.42%)
Apr 14, 2005 25.39 25.40 25.00 25.04 1,090,100 -0.39(-1.55%)
Apr 13, 2005 25.61 25.61 25.32 25.43 920,800 -0.18(-0.68%)
Apr 12, 2005 25.18 25.62 25.16 25.61 829,500 +0.33(+1.31%)
Apr 11, 2005 25.30 25.34 25.10 25.27 468,500 -0.02(-0.08%)
Apr 08, 2005 25.81 25.89 25.24 25.30 856,100 -0.51(-2.00%)
Apr 07, 2005 25.48 25.81 25.38 25.81 804,700 +0.33(+1.30%)
Apr 06, 2005 25.29 25.48 25.16 25.48 896,500 +0.22(+0.85%)
Apr 05, 2005 25.34 25.45 25.18 25.26 507,600 -0.08(-0.30%)
Apr 04, 2005 25.06 25.40 24.65 25.34 1,081,300 +0.16(+0.64%)
Apr 01, 2005 25.35 25.70 25.00 25.18 1,322,100 -0.11(-0.43%)
Mar 31, 2005 25.12 25.45 24.92 25.29 1,042,200 +0.10(+0.38%)
Mar 30, 2005 24.82 25.25 24.68 25.20 1,029,200 +0.38(+1.53%)
Mar 29, 2005 24.92 24.98 24.30 24.82 1,370,600 -0.14(-0.56%)
Mar 28, 2005 24.95 25.12 24.66 24.95 551,600 +0.01(+0.04%)
Mar 24, 2005 25.00 25.23 24.92 24.95 570,200 -0.01(-0.04%)
Mar 23, 2005 24.92 25.26 24.73 24.95 1,093,700 +0.04(+0.16%)
Mar 22, 2005 24.92 25.30 24.83 24.92 1,732,600 -0.09(-0.38%)
Mar 21, 2005 25.00 25.11 24.61 25.01 1,133,300 -0.06(-0.24%)
Mar 18, 2005 25.29 25.51 24.92 25.07 1,242,800 -0.21(-0.85%)
Mar 17, 2005 25.16 25.61 25.00 25.29 1,033,900 +0.18(+0.74%)
Mar 16, 2005 25.42 25.42 25.00 25.10 1,407,000 -0.45(-1.74%)
Mar 15, 2005 25.91 26.00 25.49 25.55 1,970,700 -0.44(-1.71%)
Mar 14, 2005 26.06 26.18 25.96 25.99 1,263,700 -0.08(-0.31%)
Mar 11, 2005 26.24 26.33 25.99 26.07 772,700 -0.17(-0.63%)
Mar 10, 2005 26.05 26.44 26.05 26.24 1,177,700 +0.12(+0.48%)
Mar 09, 2005 26.27 26.30 26.05 26.11 1,836,800 -0.32(-1.21%)
Mar 08, 2005 26.39 26.46 26.33 26.43 901,500 +0.05(+0.19%)
Mar 07, 2005 26.25 26.46 26.21 26.38 993,300 +0.13(+0.50%)
Mar 04, 2005 26.25 26.33 26.19 26.25 1,052,600 +0.09(+0.36%)
Mar 03, 2005 26.33 26.34 25.92 26.16 1,258,100 -0.14(-0.51%)
Mar 02, 2005 26.39 26.58 26.11 26.29 1,601,800 -0.10(-0.40%)
Mar 01, 2005 26.50 26.67 26.08 26.39 1,753,900 -0.25(-0.96%)
Feb 28, 2005 25.75 27.93 25.50 26.65 5,067,600 +0.90(+3.50%)
Feb 25, 2005 24.60 25.79 24.60 25.75 6,554,500 +2.23(+9.48%)
Feb 24, 2005 23.79 23.80 23.42 23.52 3,295,800 -0.30(-1.24%)
Feb 23, 2005 23.77 23.90 23.68 23.82 1,695,900 +0.14(+0.59%)
Feb 22, 2005 23.89 23.95 23.65 23.67 1,967,400 -0.21(-0.90%)
Feb 18, 2005 24.00 24.02 23.89 23.89 1,437,100 -0.11(-0.46%)
Feb 17, 2005 24.08 24.08 23.94 24.00 1,346,800 -0.05(-0.21%)
Feb 16, 2005 23.80 24.08 23.78 24.05 1,415,900 +0.09(+0.40%)
Feb 15, 2005 23.67 23.96 23.65 23.95 1,062,500 +0.29(+1.23%)
Feb 14, 2005 23.74 23.75 23.60 23.67 541,600 -0.09(-0.40%)
Feb 11, 2005 23.54 23.80 23.53 23.76 1,021,600 +0.26(+1.11%)
Feb 10, 2005 23.55 23.64 23.45 23.50 899,400 +0.00(+0.00%)
Feb 09, 2005 23.58 23.59 23.43 23.50 1,862,700 -0.12(-0.53%)
Feb 08, 2005 23.70 23.71 23.50 23.62 687,700 -0.08(-0.36%)
Feb 07, 2005 23.62 23.75 23.59 23.71 823,500 +0.09(+0.40%)
Feb 04, 2005 23.73 23.73 23.50 23.61 2,759,400 -0.11(-0.46%)
Feb 03, 2005 24.02 24.11 23.62 23.73 2,372,100 -0.34(-1.41%)
Feb 02, 2005 24.05 24.12 23.92 24.07 1,176,900 -0.09(-0.39%)
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.