H&R Block (NY: HRB )

24.80 USD +0.18 (+0.71%)
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 18.65 18.69 18.29 18.38 6,232,433 -0.19(-1.02%)
Sep 29, 2009 18.32 18.67 18.18 18.57 6,414,300 +0.48(+2.64%)
Sep 28, 2009 17.99 18.33 17.75 18.09 4,137,023 +0.13(+0.73%)
Sep 25, 2009 17.73 18.06 17.60 17.96 5,196,291 +0.22(+1.24%)
Sep 24, 2009 18.12 18.19 17.66 17.74 3,854,257 -0.11(-0.62%)
Sep 23, 2009 17.59 18.08 17.43 17.85 4,307,627 +0.33(+1.88%)
Sep 22, 2009 17.30 17.55 17.21 17.52 4,228,304 +0.22(+1.27%)
Sep 21, 2009 17.48 17.60 17.27 17.30 3,489,250 -0.28(-1.59%)
Sep 18, 2009 17.57 17.86 17.45 17.58 3,298,200 +0.05(+0.29%)
Sep 17, 2009 17.62 17.80 17.50 17.53 3,963,902 +0.06(+0.34%)
Sep 16, 2009 17.28 17.67 17.25 17.47 3,313,888 +0.03(+0.17%)
Sep 15, 2009 17.36 17.55 17.17 17.44 3,969,452 +0.12(+0.69%)
Sep 14, 2009 17.32 17.49 17.21 17.32 3,751,295 -0.06(-0.35%)
Sep 11, 2009 17.35 17.45 17.13 17.38 3,190,645 +0.09(+0.52%)
Sep 10, 2009 17.17 17.31 16.98 17.29 2,759,741 +0.13(+0.76%)
Sep 09, 2009 16.48 17.21 16.48 17.16 4,290,716 +0.44(+2.63%)
Sep 08, 2009 16.96 17.03 16.67 16.72 7,714,866 +0.10(+0.60%)
Sep 04, 2009 16.63 16.94 16.41 16.62 3,454,072 -0.39(-2.29%)
Sep 03, 2009 16.87 17.04 16.51 17.01 3,157,037 +0.28(+1.67%)
Sep 02, 2009 16.80 16.93 16.60 16.73 3,101,379 -0.17(-1.01%)
Sep 01, 2009 17.12 17.46 16.90 16.90 2,477,492 -0.38(-2.20%)
Aug 31, 2009 17.42 17.42 17.12 17.28 2,653,227 -0.10(-0.58%)
Aug 28, 2009 17.75 17.75 17.25 17.38 2,089,095 -0.22(-1.25%)
Aug 27, 2009 17.70 17.75 17.40 17.60 2,108,653 -0.13(-0.73%)
Aug 26, 2009 17.71 17.95 17.63 17.73 2,420,048 +0.01(+0.06%)
Aug 25, 2009 17.64 17.81 17.54 17.72 2,878,676 +0.10(+0.57%)
Aug 24, 2009 17.66 17.73 17.43 17.62 1,743,085 +0.01(+0.06%)
Aug 21, 2009 17.71 17.84 17.50 17.61 2,636,234 +0.12(+0.69%)
Aug 20, 2009 17.37 17.59 17.24 17.49 2,206,939 +0.15(+0.87%)
Aug 19, 2009 17.03 17.39 17.03 17.34 2,384,122 +0.21(+1.23%)
Aug 18, 2009 17.29 17.45 17.00 17.13 2,772,747 +0.03(+0.18%)
Aug 17, 2009 17.40 17.45 16.97 17.10 3,331,201 -0.14(-0.81%)
Aug 14, 2009 17.14 17.26 16.94 17.24 2,358,977 +0.10(+0.58%)
Aug 13, 2009 17.25 17.25 17.00 17.14 1,441,755 -0.03(-0.17%)
Aug 12, 2009 16.98 17.30 16.98 17.17 1,759,941 +0.19(+1.12%)
Aug 11, 2009 17.16 17.21 16.89 16.98 2,169,887 -0.24(-1.39%)
Aug 10, 2009 17.02 17.50 16.92 17.22 2,980,766 +0.26(+1.53%)
Aug 07, 2009 17.03 17.12 16.84 16.96 1,824,352 +0.08(+0.47%)
Aug 06, 2009 16.90 17.00 16.80 16.88 2,151,043 +0.02(+0.12%)
Aug 05, 2009 16.93 16.94 16.71 16.86 1,414,251 +0.07(+0.42%)
Aug 04, 2009 16.83 16.91 16.65 16.79 1,719,273 -0.06(-0.36%)
Aug 03, 2009 16.74 16.90 16.52 16.85 3,403,136 +0.16(+0.96%)
Jul 31, 2009 16.70 16.86 16.60 16.69 3,302,020 -0.01(-0.06%)
Jul 30, 2009 17.09 17.15 16.69 16.70 2,703,327 -0.25(-1.47%)
Jul 29, 2009 16.44 17.01 16.43 16.95 3,565,259 +0.36(+2.17%)
Jul 28, 2009 16.24 16.67 16.24 16.59 4,630,372 +0.29(+1.78%)
Jul 27, 2009 16.58 16.61 16.23 16.30 7,887,456 -0.29(-1.75%)
Jul 24, 2009 16.82 16.98 16.55 16.59 776 -0.23(-1.37%)
Jul 23, 2009 17.20 17.20 16.75 16.82 3,846,915 -0.29(-1.69%)
Jul 22, 2009 17.31 17.31 16.88 17.11 1,988,795 +0.09(+0.53%)
Jul 21, 2009 17.39 17.85 16.77 17.02 3,587,653 -0.23(-1.33%)
Jul 20, 2009 17.40 17.46 17.17 17.25 2,600,353 -0.10(-0.58%)
Jul 17, 2009 17.47 17.47 17.20 17.35 2,327,189 -0.10(-0.57%)
Jul 16, 2009 17.25 17.55 17.01 17.45 2,424,039 +0.23(+1.34%)
Jul 15, 2009 16.76 17.24 16.67 17.22 2,613,535 +0.61(+3.67%)
Jul 14, 2009 16.48 16.75 16.32 16.61 3,250,265 +0.12(+0.73%)
Jul 13, 2009 16.24 16.54 16.01 16.49 4,115,243 +0.13(+0.79%)
Jul 10, 2009 16.26 16.61 16.16 16.36 2,097,656 -0.02(-0.12%)
Jul 09, 2009 16.33 16.56 16.15 16.38 4,015,168 -0.20(-1.21%)
Jul 08, 2009 16.65 16.97 16.37 16.58 4,059,484 -0.04(-0.24%)
Jul 07, 2009 16.91 17.05 16.61 16.62 4,121,107 -0.56(-3.26%)
Jul 06, 2009 16.74 17.19 16.60 17.18 3,802,032 +0.29(+1.72%)
Jul 02, 2009 17.10 17.22 16.73 16.89 4,523,407 -0.44(-2.54%)
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.