H&R Block (NY: HRB )

22.25 USD +0.38 (+1.74%)
Streaming Delayed Price Updated: 9:59 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.60 16.69 16.47 16.56 5,595,616 +0.01(+0.06%)
Aug 30, 2012 16.34 16.74 16.30 16.55 6,873,997 +0.21(+1.29%)
Aug 29, 2012 16.18 16.43 16.14 16.34 1,712,491 +0.10(+0.62%)
Aug 27, 2012 16.35 16.42 16.23 16.24 1,724,421 -0.11(-0.67%)
Aug 24, 2012 16.31 16.41 16.22 16.35 1,853,477 -0.02(-0.12%)
Aug 23, 2012 16.57 16.57 16.36 16.37 2,597,058 -0.21(-1.27%)
Aug 22, 2012 16.69 16.78 16.49 16.58 2,561,793 -0.16(-0.96%)
Aug 21, 2012 16.96 17.00 16.72 16.74 3,920,068 -0.22(-1.30%)
Aug 20, 2012 16.50 16.97 16.49 16.96 6,404,450 +0.48(+2.91%)
Aug 17, 2012 16.51 16.58 16.41 16.48 2,325,177 +0.00(+0.00%)
Aug 16, 2012 16.30 16.49 16.24 16.48 1,795,061 +0.21(+1.29%)
Aug 15, 2012 16.21 16.28 16.16 16.27 1,044,427 +0.02(+0.12%)
Aug 14, 2012 16.25 16.36 16.21 16.25 1,726,497 +0.04(+0.25%)
Aug 13, 2012 16.04 16.21 16.01 16.21 1,397,542 +0.10(+0.62%)
Aug 10, 2012 16.11 16.19 16.01 16.11 1,173,401 -0.01(-0.06%)
Aug 09, 2012 16.01 16.19 15.94 16.12 2,594,526 +0.13(+0.81%)
Aug 08, 2012 15.92 16.16 15.92 15.99 2,962,540 +0.05(+0.31%)
Aug 07, 2012 15.97 16.06 15.87 15.94 3,857,108 +0.00(+0.00%)
Aug 06, 2012 15.92 16.12 15.88 15.94 3,206,095 +0.03(+0.19%)
Aug 03, 2012 15.79 16.04 15.74 15.91 2,264,204 +0.31(+1.99%)
Aug 02, 2012 15.94 15.98 15.53 15.60 4,463,633 -0.40(-2.50%)
Aug 01, 2012 16.17 16.21 16.00 16.00 6,784,282 -0.13(-0.81%)
Jul 31, 2012 16.33 16.39 16.12 16.13 3,490,169 -0.21(-1.29%)
Jul 30, 2012 16.23 16.41 16.21 16.34 2,614,276 +0.13(+0.80%)
Jul 27, 2012 16.20 16.26 16.09 16.21 3,970,357 +0.11(+0.68%)
Jul 26, 2012 16.24 16.26 16.09 16.10 3,463,593 +0.06(+0.37%)
Jul 25, 2012 16.13 16.30 15.99 16.04 2,335,376 -0.02(-0.12%)
Jul 24, 2012 16.36 16.39 15.93 16.06 3,668,788 -0.27(-1.65%)
Jul 23, 2012 16.36 16.41 16.28 16.33 2,016,977 -0.22(-1.33%)
Jul 20, 2012 16.51 16.63 16.48 16.55 2,356,953 -0.03(-0.18%)
Jul 19, 2012 16.80 16.88 16.51 16.58 3,286,413 -0.16(-0.96%)
Jul 18, 2012 16.62 16.84 16.61 16.74 5,482,981 +0.06(+0.36%)
Jul 17, 2012 16.50 16.69 16.46 16.68 3,619,199 +0.22(+1.34%)
Jul 16, 2012 16.46 16.61 16.44 16.46 2,851,178 -0.06(-0.36%)
Jul 13, 2012 16.35 16.55 16.21 16.52 2,591,012 +0.23(+1.41%)
Jul 12, 2012 16.03 16.38 16.01 16.29 4,579,900 +0.19(+1.18%)
Jul 11, 2012 16.14 16.22 16.07 16.10 5,948,753 +0.06(+0.37%)
Jul 10, 2012 16.15 16.21 15.99 16.04 6,867,740 -0.04(-0.25%)
Jul 09, 2012 16.17 16.19 16.04 16.08 4,533,686 -0.07(-0.43%)
Jul 06, 2012 16.02 16.16 15.97 16.15 4,112,605 +0.00(+0.00%)
Jul 05, 2012 16.00 16.31 15.90 16.15 7,448,330 +0.17(+1.06%)
Jul 03, 2012 15.98 16.09 15.90 15.98 5,620,441 -0.01(-0.06%)
Jul 02, 2012 16.08 16.08 15.87 15.99 4,779,336 +0.01(+0.06%)
Jun 29, 2012 16.10 16.28 15.96 15.98 5,752,040 +0.13(+0.82%)
Jun 28, 2012 15.70 15.88 15.60 15.85 5,707,872 +0.18(+1.15%)
Jun 27, 2012 15.53 15.99 15.40 15.67 9,357,562 +0.58(+3.84%)
Jun 26, 2012 15.24 15.30 15.00 15.09 4,766,701 -0.12(-0.79%)
Jun 25, 2012 15.34 15.41 15.11 15.21 2,998,324 -0.26(-1.68%)
Jun 22, 2012 15.41 15.53 15.35 15.47 2,696,370 +0.15(+0.98%)
Jun 21, 2012 15.59 15.65 15.31 15.32 2,777,125 -0.24(-1.54%)
Jun 20, 2012 15.49 15.65 15.45 15.56 3,182,460 +0.10(+0.65%)
Jun 19, 2012 15.50 15.66 15.42 15.46 3,120,798 -0.04(-0.26%)
Jun 18, 2012 15.57 15.64 15.45 15.50 2,165,687 -0.10(-0.64%)
Jun 15, 2012 15.43 15.60 15.37 15.60 2,161,190 +0.24(+1.56%)
Jun 14, 2012 15.22 15.45 15.18 15.36 2,588,641 +0.20(+1.32%)
Jun 13, 2012 15.11 15.31 15.00 15.16 2,115,781 +0.04(+0.26%)
Jun 12, 2012 15.26 15.37 15.02 15.12 3,398,661 -0.11(-0.72%)
Jun 11, 2012 15.57 15.62 15.21 15.23 2,310,546 -0.22(-1.42%)
Jun 08, 2012 15.36 15.50 15.35 15.45 2,416,256 +0.03(+0.19%)
Jun 07, 2012 15.68 15.70 15.37 15.42 2,694,079 -0.32(-2.03%)
Jun 06, 2012 15.64 15.79 15.62 15.74 2,785,860 +0.21(+1.35%)
Jun 05, 2012 15.32 15.56 15.31 15.53 3,621,096 +0.18(+1.17%)
Jun 04, 2012 15.11 15.37 15.09 15.35 3,814,204 +0.29(+1.93%)
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.