H&R Block (NY: HRB )

21.44 USD -0.14 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 18.93 18.97 18.30 18.31 4,558,183 -0.60(-3.17%)
Apr 29, 2010 18.40 18.94 18.29 18.91 6,163,762 +0.57(+3.11%)
Apr 28, 2010 18.05 18.51 18.02 18.34 6,484,787 +0.27(+1.49%)
Apr 27, 2010 18.21 18.55 17.85 18.07 7,546,877 +0.31(+1.75%)
Apr 26, 2010 17.99 18.06 17.72 17.76 3,880,664 -0.31(-1.72%)
Apr 23, 2010 17.61 18.08 17.43 18.07 3,888,647 +0.40(+2.26%)
Apr 22, 2010 17.84 17.90 17.54 17.67 4,043,537 -0.05(-0.28%)
Apr 21, 2010 17.72 18.09 17.63 17.72 14,557 -0.39(-2.15%)
Apr 20, 2010 18.07 18.12 17.92 18.11 2,677,569 +0.11(+0.61%)
Apr 19, 2010 17.95 18.07 17.79 18.00 4,198,356 +0.06(+0.33%)
Apr 16, 2010 17.78 17.99 17.63 17.94 5,973,089 +0.12(+0.67%)
Apr 15, 2010 18.02 18.03 17.81 17.82 4,625,801 -0.18(-1.00%)
Apr 14, 2010 18.33 18.41 17.96 18.00 5,985,241 -0.28(-1.53%)
Apr 13, 2010 18.07 18.47 17.89 18.28 6,836,505 -0.16(-0.87%)
Apr 12, 2010 18.32 18.52 18.30 18.44 3,514,533 +0.11(+0.60%)
Apr 09, 2010 18.30 18.35 18.13 18.33 2,546,077 +0.03(+0.16%)
Apr 08, 2010 18.04 18.32 17.86 18.30 3,459,467 +0.20(+1.10%)
Apr 07, 2010 17.97 18.12 17.91 18.10 2,877,312 +0.09(+0.50%)
Apr 06, 2010 18.08 18.08 17.90 18.01 2,313,153 -0.14(-0.77%)
Apr 05, 2010 18.09 18.21 18.01 18.15 2,137,368 +0.10(+0.55%)
Apr 01, 2010 17.88 18.05 18.05 18.05 4,389,000 +0.25(+1.40%)
Mar 31, 2010 17.82 17.87 17.65 17.80 3,312,548 -0.07(-0.39%)
Mar 30, 2010 17.79 18.00 17.70 17.87 3,118,499 +0.09(+0.51%)
Mar 29, 2010 17.85 17.85 17.56 17.78 3,959,752 +0.10(+0.57%)
Mar 26, 2010 17.60 17.71 17.43 17.68 4,230,489 +0.32(+1.84%)
Mar 25, 2010 17.47 17.67 17.35 17.36 3,017,670 -0.10(-0.57%)
Mar 24, 2010 17.60 17.61 17.37 17.46 3,947,091 -0.16(-0.91%)
Mar 23, 2010 17.25 17.65 17.20 17.62 5,327,084 +0.49(+2.86%)
Mar 22, 2010 16.87 17.18 16.66 17.13 4,174,248 +0.22(+1.30%)
Mar 19, 2010 17.00 17.15 16.81 16.91 4,802,663 -0.08(-0.47%)
Mar 18, 2010 16.87 17.02 16.80 16.99 3,998,951 +0.12(+0.71%)
Mar 17, 2010 16.92 17.05 16.80 16.87 4,464,599 -0.07(-0.41%)
Mar 16, 2010 16.87 17.03 16.84 16.94 4,253,473 +0.10(+0.59%)
Mar 15, 2010 16.71 16.90 16.69 16.84 5,219,535 +0.03(+0.18%)
Mar 12, 2010 16.78 16.96 16.65 16.81 5,560,031 -0.05(-0.30%)
Mar 11, 2010 16.57 16.97 16.57 16.86 4,943,447 +0.29(+1.75%)
Mar 10, 2010 16.69 16.71 16.42 16.57 5,990,550 -0.11(-0.66%)
Mar 09, 2010 16.60 16.90 15.95 16.68 10,169,592 -0.06(-0.36%)
Mar 08, 2010 16.82 16.90 16.65 16.74 4,756,340 +0.05(+0.30%)
Mar 05, 2010 16.82 17.00 16.62 16.69 5,235,854 -0.13(-0.77%)
Mar 04, 2010 16.91 16.96 16.66 16.82 5,249,056 -0.09(-0.53%)
Mar 03, 2010 16.94 17.18 16.87 16.91 4,956,573 +0.03(+0.18%)
Mar 02, 2010 17.24 17.37 16.73 16.88 6,484,390 -0.27(-1.57%)
Mar 01, 2010 17.43 17.54 17.13 17.15 3,833,761 -0.13(-0.75%)
Feb 26, 2010 17.26 17.49 16.70 17.28 4,386,918 -0.06(-0.35%)
Feb 25, 2010 17.08 17.35 16.84 17.34 7,110,969 +0.06(+0.35%)
Feb 24, 2010 16.54 17.35 15.90 17.28 32,118,453 -2.45(-12.42%)
Feb 23, 2010 19.77 19.99 19.63 19.73 3,673,361 -0.43(-2.13%)
Feb 22, 2010 20.37 20.67 19.89 20.16 5,533,267 -0.96(-4.55%)
Feb 19, 2010 21.29 21.29 20.87 21.12 2,674,881 -0.18(-0.85%)
Feb 18, 2010 21.06 21.30 20.93 21.30 1,853,514 +0.26(+1.24%)
Feb 17, 2010 20.81 21.04 20.76 21.04 1,561,947 +0.16(+0.77%)
Feb 16, 2010 20.72 20.98 20.71 20.88 2,693,518 +0.03(+0.14%)
Feb 12, 2010 20.70 20.85 20.85 20.85 2,274,200 +0.07(+0.34%)
Feb 11, 2010 20.69 20.89 20.47 20.78 2,591,842 -0.02(-0.10%)
Feb 10, 2010 21.13 21.16 20.72 20.80 2,653,829 -0.32(-1.52%)
Feb 09, 2010 21.12 21.34 20.99 21.12 2,954,895 +0.12(+0.57%)
Feb 08, 2010 20.85 21.13 20.84 21.00 4,295,493 +0.12(+0.57%)
Feb 05, 2010 20.92 21.05 20.54 20.88 4,264,146 -0.22(-1.04%)
Feb 04, 2010 21.50 21.56 21.07 21.10 2,646,487 -0.57(-2.63%)
Feb 03, 2010 21.65 21.84 21.52 21.67 1,721,348 -0.02(-0.09%)
Feb 02, 2010 21.57 21.81 21.48 21.69 3,304,177 +0.15(+0.67%)
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.