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 (%)
Apr 30, 2013 27.86 28.20 27.70 27.74 2,044,632 -0.21(-0.75%)
Apr 29, 2013 28.57 28.67 27.93 27.95 2,506,081 -0.71(-2.48%)
Apr 26, 2013 26.95 28.96 28.03 28.66 6,067,864 +0.63(+2.25%)
Apr 25, 2013 28.17 28.37 27.87 28.03 3,866,915 -0.19(-0.67%)
Apr 24, 2013 28.41 28.56 28.00 28.22 2,506,405 -0.13(-0.46%)
Apr 23, 2013 27.92 28.42 27.85 28.35 2,244,845 +0.63(+2.27%)
Apr 22, 2013 27.75 27.75 27.26 27.72 1,993,313 -0.02(-0.07%)
Apr 19, 2013 26.93 27.82 26.87 27.74 3,514,227 +0.84(+3.12%)
Apr 18, 2013 26.74 27.17 26.58 26.90 5,374,611 +0.20(+0.75%)
Apr 17, 2013 27.43 27.49 26.67 26.70 5,905,527 -0.95(-3.44%)
Apr 16, 2013 27.54 27.72 27.30 27.65 2,659,686 +0.27(+0.99%)
Apr 15, 2013 28.37 28.50 27.38 27.38 2,613,175 -1.20(-4.20%)
Apr 12, 2013 28.67 28.89 28.51 28.58 1,574,103 -0.18(-0.63%)
Apr 11, 2013 28.85 29.10 28.73 28.76 2,391,411 -0.19(-0.66%)
Apr 10, 2013 28.54 29.05 28.44 28.95 3,055,813 +0.65(+2.30%)
Apr 09, 2013 28.34 28.50 28.16 28.30 2,095,929 -0.03(-0.11%)
Apr 08, 2013 28.27 28.37 28.14 28.33 2,400,706 +0.05(+0.18%)
Apr 05, 2013 28.18 28.32 27.82 28.28 3,038,179 -0.15(-0.53%)
Apr 04, 2013 28.74 28.90 28.36 28.43 4,646,345 -0.30(-1.04%)
Apr 03, 2013 29.35 29.39 28.71 28.73 3,578,274 -0.51(-1.74%)
Apr 02, 2013 29.42 29.50 29.20 29.24 3,119,422 -0.03(-0.10%)
Apr 01, 2013 29.46 29.68 29.17 29.27 2,972,167 -0.15(-0.51%)
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%)
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.