H&R Block (NY: HRB )

23.68 USD -0.77 (-3.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.72 24.82 24.58 24.82 1,714,879 +0.06(+0.24%)
May 27, 2021 24.86 24.94 24.59 24.76 1,749,135 -0.01(-0.04%)
May 26, 2021 24.64 24.78 24.52 24.77 1,378,457 +0.19(+0.77%)
May 25, 2021 24.66 25.00 24.51 24.58 1,794,789 +0.18(+0.74%)
May 24, 2021 25.67 25.96 24.37 24.40 3,270,533 -1.32(-5.13%)
May 21, 2021 24.64 25.84 24.59 25.72 3,799,977 +1.23(+5.02%)
May 20, 2021 24.82 24.96 24.47 24.49 2,045,910 -0.44(-1.76%)
May 19, 2021 24.59 25.02 24.29 24.93 1,475,439 +0.12(+0.48%)
May 18, 2021 25.04 25.17 24.79 24.81 1,223,774 -0.15(-0.60%)
May 17, 2021 24.50 25.03 24.50 24.96 1,250,203 +0.41(+1.67%)
May 14, 2021 24.46 24.58 24.27 24.55 1,324,630 +0.15(+0.61%)
May 13, 2021 23.30 24.52 23.15 24.40 2,232,059 +1.08(+4.63%)
May 12, 2021 23.64 23.71 23.23 23.32 1,263,705 -0.34(-1.44%)
May 11, 2021 23.65 23.85 23.42 23.66 1,550,094 -0.19(-0.80%)
May 10, 2021 23.57 24.10 23.43 23.85 1,666,586 +0.39(+1.66%)
May 07, 2021 23.30 23.54 23.17 23.46 1,092,926 +0.16(+0.69%)
May 06, 2021 22.96 23.34 22.96 23.30 1,926,029 +0.45(+1.97%)
May 05, 2021 22.78 23.04 22.56 22.85 1,762,970 +0.17(+0.75%)
May 04, 2021 22.30 22.69 22.30 22.68 1,807,255 +0.35(+1.57%)
May 03, 2021 22.20 22.59 22.12 22.33 1,943,441 +0.07(+0.31%)
Apr 30, 2021 22.22 22.42 22.14 22.26 1,553,400 -0.08(-0.36%)
Apr 29, 2021 22.50 22.67 22.23 22.34 1,560,472 -0.06(-0.27%)
Apr 28, 2021 22.41 22.61 22.25 22.40 1,715,154 +0.09(+0.40%)
Apr 27, 2021 22.12 22.44 22.10 22.31 1,141,040 +0.23(+1.04%)
Apr 26, 2021 22.27 22.30 22.01 22.08 1,032,374 -0.11(-0.50%)
Apr 23, 2021 22.06 22.25 21.94 22.19 1,061,700 +0.11(+0.50%)
Apr 22, 2021 22.12 22.25 22.01 22.08 1,604,953 -0.12(-0.54%)
Apr 21, 2021 22.00 22.33 21.93 22.20 1,860,942 +0.27(+1.23%)
Apr 20, 2021 21.85 22.04 21.74 21.93 1,264,410 +0.07(+0.32%)
Apr 19, 2021 22.10 22.18 21.84 21.86 1,388,849 -0.23(-1.04%)
Apr 16, 2021 22.21 22.21 22.01 22.09 1,210,400 +0.13(+0.59%)
Apr 15, 2021 22.20 22.25 21.83 21.96 1,359,058 -0.16(-0.72%)
Apr 14, 2021 22.35 22.42 22.08 22.12 1,785,226 -0.28(-1.25%)
Apr 13, 2021 22.50 22.60 22.29 22.40 2,062,071 -0.28(-1.23%)
Apr 12, 2021 22.79 22.93 22.64 22.68 1,342,405 -0.16(-0.70%)
Apr 09, 2021 22.55 22.99 22.40 22.84 1,858,900 +0.32(+1.42%)
Apr 08, 2021 22.68 22.68 22.32 22.52 1,419,989 -0.27(-1.18%)
Apr 07, 2021 22.64 22.79 22.50 22.79 1,246,916 +0.23(+1.02%)
Apr 06, 2021 22.43 22.65 22.27 22.56 1,975,298 +0.11(+0.49%)
Apr 05, 2021 22.44 22.64 22.18 22.45 1,727,091 +0.16(+0.72%)
Apr 01, 2021 21.95 22.30 21.66 22.29 2,622,600 +0.49(+2.25%)
Mar 31, 2021 21.75 21.95 21.56 21.80 2,234,114 +0.01(+0.05%)
Mar 30, 2021 21.14 21.90 20.83 21.79 4,908,716 +0.62(+2.93%)
Mar 29, 2021 21.25 21.32 20.99 21.17 2,477,910 +0.30(+1.44%)
Mar 26, 2021 20.79 20.90 20.48 20.87 1,547,900 +0.32(+1.56%)
Mar 25, 2021 19.84 20.64 19.56 20.55 1,731,921 +0.73(+3.68%)
Mar 24, 2021 19.95 20.37 19.82 19.82 1,746,361 -0.03(-0.15%)
Mar 23, 2021 20.24 20.25 19.72 19.85 2,845,908 -0.50(-2.46%)
Mar 22, 2021 21.37 21.39 20.22 20.35 2,833,588 -1.03(-4.82%)
Mar 19, 2021 21.01 21.44 20.77 21.38 5,286,000 +0.42(+2.00%)
Mar 18, 2021 20.71 21.19 20.42 20.96 2,378,819 +0.19(+0.91%)
Mar 17, 2021 20.73 21.01 20.66 20.77 1,934,755 +0.10(+0.48%)
Mar 16, 2021 20.76 21.06 20.60 20.67 2,117,924 -0.19(-0.91%)
Mar 15, 2021 21.06 21.14 20.61 20.86 2,104,676 -0.31(-1.46%)
Mar 12, 2021 20.81 21.23 20.74 21.17 2,131,100 +0.40(+1.93%)
Mar 11, 2021 20.65 20.98 20.32 20.77 2,685,835 +0.17(+0.83%)
Mar 10, 2021 19.86 20.71 19.17 20.60 3,127,949 +0.84(+4.25%)
Mar 09, 2021 20.13 20.15 19.66 19.76 2,291,120 -0.36(-1.79%)
Mar 08, 2021 19.98 20.18 19.81 20.12 2,797,235 +0.21(+1.05%)
Mar 05, 2021 19.68 20.04 19.36 19.91 1,929,000 +0.33(+1.69%)
Mar 04, 2021 19.75 19.84 19.15 19.58 2,601,870 -0.16(-0.81%)
Mar 03, 2021 19.71 19.89 19.45 19.74 1,758,327 +0.07(+0.36%)
Mar 02, 2021 19.92 19.93 19.55 19.67 1,254,441 -0.20(-1.01%)
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.