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, 2003 19.37 19.42 19.03 19.31 2,095,800 -0.06(-0.31%)
Apr 29, 2003 18.92 19.46 18.80 19.37 2,051,000 +0.09(+0.44%)
Apr 28, 2003 19.15 19.45 19.11 19.29 1,059,000 +0.24(+1.23%)
Apr 25, 2003 19.33 19.36 19.05 19.05 970,400 -0.20(-1.04%)
Apr 24, 2003 19.20 19.75 19.10 19.25 1,381,700 -0.19(-0.98%)
Apr 23, 2003 19.35 19.55 19.30 19.44 927,800 +0.18(+0.91%)
Apr 22, 2003 18.76 19.33 18.60 19.26 1,781,800 +0.39(+2.09%)
Apr 21, 2003 19.25 19.29 18.85 18.87 1,720,300 -0.38(-1.97%)
Apr 17, 2003 18.99 19.34 18.75 19.25 2,543,300 +0.26(+1.37%)
Apr 16, 2003 19.38 19.82 18.95 18.99 4,637,900 -1.82(-8.75%)
Apr 15, 2003 20.42 20.81 20.31 20.81 1,569,200 +0.39(+1.93%)
Apr 14, 2003 20.48 20.48 20.26 20.42 1,105,500 -0.09(-0.44%)
Apr 11, 2003 20.62 20.79 20.48 20.50 996,000 +0.00(+0.00%)
Apr 10, 2003 20.08 20.54 20.00 20.50 1,244,900 +0.50(+2.50%)
Apr 09, 2003 20.35 20.60 19.92 20.00 1,731,000 -0.33(-1.62%)
Apr 08, 2003 20.38 20.55 20.25 20.33 1,228,700 -0.04(-0.20%)
Apr 07, 2003 20.38 20.74 20.10 20.38 1,808,400 +0.58(+2.96%)
Apr 04, 2003 20.01 20.39 19.79 19.79 2,248,500 -0.22(-1.12%)
Apr 03, 2003 20.92 21.39 19.85 20.01 7,027,800 -2.16(-9.74%)
Apr 02, 2003 21.62 22.25 21.62 22.17 1,539,800 +0.75(+3.50%)
Apr 01, 2003 21.38 21.49 21.25 21.42 1,065,700 +0.08(+0.37%)
Mar 31, 2003 21.38 21.50 21.21 21.34 1,169,800 -0.04(-0.16%)
Mar 28, 2003 21.23 21.45 21.14 21.38 883,100 +0.05(+0.21%)
Mar 27, 2003 21.17 21.38 21.07 21.33 1,116,500 -0.02(-0.09%)
Mar 26, 2003 21.27 21.55 21.05 21.36 1,028,300 +0.00(+0.02%)
Mar 25, 2003 21.22 21.40 21.01 21.35 943,900 +0.13(+0.61%)
Mar 24, 2003 21.73 21.73 20.98 21.22 1,833,400 -0.50(-2.30%)
Mar 21, 2003 20.90 21.75 20.55 21.72 3,172,500 +0.36(+1.69%)
Mar 20, 2003 20.94 21.48 20.85 21.36 1,189,300 +0.42(+2.01%)
Mar 19, 2003 20.75 20.99 20.70 20.94 1,004,900 +0.19(+0.89%)
Mar 18, 2003 21.00 21.00 20.61 20.75 1,163,900 -0.29(-1.35%)
Mar 17, 2003 19.88 21.04 19.73 21.04 2,185,700 +1.17(+5.86%)
Mar 14, 2003 19.76 20.22 19.49 19.88 1,345,700 +0.31(+1.58%)
Mar 13, 2003 18.99 19.75 18.95 19.57 1,967,900 +0.69(+3.63%)
Mar 12, 2003 18.83 18.95 18.50 18.88 1,491,000 +0.00(+0.03%)
Mar 11, 2003 19.29 19.36 18.86 18.88 1,338,300 -0.37(-1.92%)
Mar 10, 2003 19.77 19.80 19.13 19.25 1,313,900 -0.63(-3.17%)
Mar 07, 2003 19.52 19.90 19.35 19.88 1,231,500 +0.04(+0.20%)
Mar 06, 2003 19.89 19.93 19.64 19.83 961,800 -0.05(-0.28%)
Mar 05, 2003 19.71 19.89 19.55 19.89 1,716,000 +0.17(+0.89%)
Mar 04, 2003 20.25 20.25 19.71 19.71 1,951,300 -0.52(-2.55%)
Mar 03, 2003 20.42 20.71 20.16 20.23 1,559,300 -0.05(-0.27%)
Feb 28, 2003 20.04 20.40 19.83 20.29 1,230,100 +0.26(+1.30%)
Feb 27, 2003 19.42 20.02 19.32 20.02 2,088,000 +0.70(+3.60%)
Feb 26, 2003 19.27 19.38 19.02 19.33 1,451,000 +0.08(+0.39%)
Feb 25, 2003 18.75 19.35 18.31 19.25 2,484,600 +0.65(+3.52%)
Feb 24, 2003 18.81 19.08 18.30 18.60 1,602,500 -0.21(-1.12%)
Feb 21, 2003 18.85 18.90 18.61 18.81 943,900 +0.08(+0.43%)
Feb 20, 2003 18.83 18.95 18.73 18.73 1,324,200 -0.09(-0.45%)
Feb 19, 2003 18.66 18.89 18.58 18.82 995,400 +0.08(+0.43%)
Feb 18, 2003 18.50 18.98 18.50 18.74 911,500 +0.33(+1.77%)
Feb 14, 2003 18.09 18.43 18.04 18.41 630,000 +0.40(+2.22%)
Feb 13, 2003 17.97 18.05 17.73 18.01 1,036,300 +0.04(+0.22%)
Feb 12, 2003 17.96 18.33 17.89 17.97 1,121,500 +0.10(+0.59%)
Feb 11, 2003 17.83 18.06 17.74 17.86 1,578,400 +0.13(+0.73%)
Feb 10, 2003 17.95 17.95 17.64 17.74 2,231,500 -0.16(-0.92%)
Feb 07, 2003 18.58 18.58 17.83 17.90 1,824,400 -0.63(-3.40%)
Feb 06, 2003 18.74 18.89 18.51 18.53 1,106,900 -0.20(-1.07%)
Feb 05, 2003 18.89 19.20 18.61 18.73 1,025,600 -0.14(-0.74%)
Feb 04, 2003 18.99 19.30 18.72 18.87 1,186,600 -0.11(-0.58%)
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.