H&R Block (NY: HRB )

21.90 USD +0.03 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.30 15.51 15.09 15.14 2,601,252 -0.01(-0.07%)
Apr 29, 2009 14.78 15.33 14.71 15.15 3,137,186 +0.37(+2.50%)
Apr 28, 2009 15.07 15.63 14.69 14.78 4,475,436 -0.43(-2.83%)
Apr 27, 2009 15.19 15.64 15.05 15.21 3,688,013 -0.03(-0.20%)
Apr 24, 2009 15.84 15.98 15.15 15.24 5,558,423 -0.45(-2.87%)
Apr 23, 2009 15.92 16.04 15.58 15.69 4,322,428 -0.27(-1.69%)
Apr 22, 2009 16.22 16.36 15.90 15.96 2,972,662 -0.28(-1.72%)
Apr 21, 2009 15.89 16.24 15.64 16.24 3,720,885 +0.35(+2.20%)
Apr 20, 2009 16.18 16.78 15.86 15.89 5,614,879 -0.50(-3.05%)
Apr 17, 2009 16.41 16.73 16.15 16.39 4,789,034 -0.02(-0.12%)
Apr 16, 2009 16.11 16.57 15.92 16.41 6,424,553 +0.43(+2.69%)
Apr 15, 2009 15.80 16.06 15.70 15.98 4,737,168 +0.12(+0.76%)
Apr 14, 2009 15.56 16.15 15.56 15.86 5,819,096 +0.19(+1.21%)
Apr 13, 2009 15.68 15.74 15.25 15.67 5,201,366 +0.09(+0.58%)
Apr 09, 2009 16.46 16.60 15.18 15.58 7,141,966 -0.80(-4.88%)
Apr 08, 2009 16.74 16.97 16.23 16.38 4,275,337 -0.27(-1.62%)
Apr 07, 2009 17.02 17.33 16.65 16.65 3,706,073 -0.63(-3.65%)
Apr 06, 2009 17.50 17.78 17.13 17.28 3,660,210 -0.52(-2.92%)
Apr 03, 2009 17.91 18.26 17.59 17.80 3,674,063 -0.22(-1.22%)
Apr 02, 2009 18.08 18.49 17.73 18.02 6,103,968 +0.32(+1.81%)
Apr 01, 2009 17.98 18.23 17.55 17.70 6,275,683 -0.49(-2.69%)
Mar 31, 2009 17.46 18.54 17.23 18.19 7,722,040 +0.81(+4.66%)
Mar 30, 2009 16.94 17.59 16.84 17.38 7,027,168 -0.04(-0.23%)
Mar 26, 2009 17.24 17.62 17.11 17.42 8,935,774 +0.37(+2.17%)
Mar 25, 2009 16.56 17.28 16.54 17.05 7,545,528 +0.51(+3.08%)
Mar 24, 2009 17.22 17.57 16.24 16.54 7,425,927 -0.84(-4.83%)
Mar 23, 2009 17.97 18.03 17.01 17.38 10,495,258 -1.75(-9.15%)
Mar 20, 2009 19.60 19.71 19.00 19.13 3,067,427 -0.38(-1.95%)
Mar 19, 2009 19.35 19.66 19.27 19.51 3,105,460 +0.08(+0.41%)
Mar 18, 2009 18.84 19.52 18.36 19.43 3,367,379 +0.01(+0.05%)
Mar 17, 2009 18.84 19.45 18.66 19.42 3,916,723 +0.58(+3.08%)
Mar 16, 2009 18.97 19.27 18.69 18.84 3,914,885 +0.00(+0.00%)
Mar 13, 2009 19.01 19.06 18.57 18.84 0 -0.15(-0.79%)
Mar 12, 2009 18.17 19.09 17.98 18.99 3,307,112 +0.81(+4.46%)
Mar 11, 2009 18.42 18.51 18.02 18.18 4,357,609 -0.06(-0.33%)
Mar 10, 2009 18.07 18.25 17.75 18.24 5,681,657 +0.42(+2.36%)
Mar 09, 2009 18.49 18.63 17.67 17.82 3,915,328 -0.86(-4.60%)
Mar 06, 2009 18.91 19.34 18.18 18.68 0 +1.36(+7.85%)
Mar 05, 2009 18.00 18.00 17.11 17.32 5,968,480 -0.77(-4.26%)
Mar 04, 2009 17.62 18.79 17.62 18.09 4,694,014 -0.36(-1.95%)
Mar 02, 2009 18.72 19.00 18.34 18.45 4,326,858 -0.65(-3.40%)
Feb 27, 2009 19.33 19.61 18.97 19.10 0 -0.45(-2.30%)
Feb 26, 2009 20.06 20.39 19.47 19.55 2,821,077 -0.59(-2.93%)
Feb 25, 2009 19.17 20.62 19.17 20.14 2,946,162 +0.05(+0.25%)
Feb 24, 2009 19.85 20.21 19.56 20.09 3,112,952 +0.53(+2.71%)
Feb 23, 2009 20.62 20.67 19.49 19.56 2,980,887 -0.85(-4.16%)
Feb 20, 2009 20.00 21.13 19.91 20.41 2,538,194 +0.22(+1.09%)
Feb 19, 2009 20.91 21.30 20.12 20.19 2,957,003 -0.49(-2.37%)
Feb 18, 2009 21.15 21.25 20.52 20.68 3,714,201 -0.39(-1.85%)
Feb 17, 2009 21.19 21.37 20.80 21.07 3,063,547 -0.48(-2.23%)
Feb 13, 2009 21.83 21.92 21.45 21.55 2,229,590 -0.33(-1.51%)
Feb 12, 2009 21.64 21.90 21.06 21.88 2,730,577 +0.05(+0.23%)
Feb 11, 2009 21.57 21.87 21.40 21.83 2,883,615 +0.35(+1.63%)
Feb 10, 2009 22.41 22.77 21.26 21.48 4,605,774 -1.22(-5.37%)
Feb 09, 2009 22.66 22.79 22.13 22.70 2,586,163 -0.10(-0.44%)
Feb 06, 2009 21.66 22.98 21.66 22.80 4,088,903 +0.97(+4.44%)
Feb 05, 2009 20.99 21.91 20.99 21.83 3,055,027 +0.57(+2.68%)
Feb 04, 2009 21.50 21.76 21.11 21.26 2,525,401 -0.10(-0.47%)
Feb 03, 2009 21.28 21.54 20.60 21.36 2,030,187 +0.25(+1.18%)
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.