H&R Block (NY: HRB )

23.13 USD -0.55 (-2.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.21 21.35 21.09 21.18 5,812,400 -0.20(-0.94%)
Sep 27, 2007 20.57 21.50 20.57 21.38 1,111,600 +0.16(+0.75%)
Sep 26, 2007 20.97 21.27 20.90 21.22 1,391,900 +0.38(+1.82%)
Sep 25, 2007 20.67 20.91 20.49 20.84 1,316,600 +0.07(+0.34%)
Sep 24, 2007 20.80 21.19 20.52 20.77 1,769,900 +0.09(+0.44%)
Sep 21, 2007 21.02 21.06 20.68 20.68 2,296,500 -0.12(-0.58%)
Sep 20, 2007 21.10 21.23 20.73 20.80 1,448,600 -0.30(-1.42%)
Sep 19, 2007 21.43 21.50 20.95 21.10 1,943,400 -0.11(-0.52%)
Sep 18, 2007 20.65 21.21 20.52 21.21 2,432,200 +0.56(+2.71%)
Sep 17, 2007 20.01 20.86 19.99 20.65 3,560,162 +0.53(+2.63%)
Sep 14, 2007 19.89 20.16 19.73 20.12 1,249,300 +0.23(+1.16%)
Sep 13, 2007 19.80 19.98 19.58 19.89 1,241,300 +0.25(+1.27%)
Sep 12, 2007 19.55 19.89 19.50 19.64 1,241,600 -0.17(-0.86%)
Sep 11, 2007 19.65 19.90 19.59 19.81 1,423,798 +0.16(+0.81%)
Sep 10, 2007 19.95 20.00 19.55 19.65 1,641,800 -0.16(-0.81%)
Sep 07, 2007 19.72 20.09 19.63 19.81 2,372,300 -0.18(-0.90%)
Sep 06, 2007 20.04 20.16 19.91 19.99 3,882,200 -0.19(-0.94%)
Sep 05, 2007 20.00 20.23 19.72 20.18 3,872,500 +0.02(+0.10%)
Sep 04, 2007 19.85 20.19 19.68 20.16 3,207,900 +0.32(+1.61%)
Aug 31, 2007 20.03 20.06 19.51 19.84 3,156,300 +0.00(+0.00%)
Aug 30, 2007 18.50 20.06 18.43 19.84 5,793,100 +0.34(+1.74%)
Aug 29, 2007 18.99 19.51 18.81 19.50 5,947,400 +0.66(+3.50%)
Aug 28, 2007 19.00 19.10 18.81 18.84 2,050,500 -0.27(-1.41%)
Aug 27, 2007 19.24 19.29 19.11 19.11 2,116,659 -0.20(-1.04%)
Aug 24, 2007 19.13 19.38 19.06 19.31 1,750,800 +0.11(+0.57%)
Aug 23, 2007 19.69 19.81 19.14 19.20 1,496,700 -0.24(-1.23%)
Aug 22, 2007 19.50 19.68 18.93 19.44 2,963,900 -0.35(-1.77%)
Aug 21, 2007 19.20 20.02 19.08 19.79 2,293,300 +0.59(+3.07%)
Aug 20, 2007 19.25 19.40 18.95 19.20 1,630,250 -0.09(-0.47%)
Aug 17, 2007 19.47 19.90 18.69 19.29 3,412,855 +0.89(+4.84%)
Aug 16, 2007 18.15 18.48 17.96 18.40 4,451,714 +0.12(+0.66%)
Aug 15, 2007 19.30 19.40 18.23 18.28 4,947,600 -0.97(-5.04%)
Aug 14, 2007 19.05 19.63 18.88 19.25 4,283,700 +0.17(+0.89%)
Aug 13, 2007 19.30 19.85 19.02 19.08 4,272,900 -0.62(-3.15%)
Aug 10, 2007 19.62 19.88 19.44 19.70 4,561,680 -0.03(-0.15%)
Aug 09, 2007 20.16 20.31 19.02 19.73 6,122,300 -0.79(-3.85%)
Aug 08, 2007 20.03 20.87 19.94 20.52 5,201,682 +0.58(+2.91%)
Aug 07, 2007 19.42 20.04 19.34 19.94 4,563,816 +0.28(+1.42%)
Aug 06, 2007 19.97 20.00 19.31 19.66 6,008,759 -0.15(-0.76%)
Aug 03, 2007 19.93 20.24 19.80 19.81 4,318,300 -0.43(-2.12%)
Aug 02, 2007 20.20 20.38 20.08 20.24 4,235,750 +0.00(+0.00%)
Aug 01, 2007 19.95 20.30 19.70 20.24 4,637,543 +0.29(+1.45%)
Jul 31, 2007 20.12 20.40 19.91 19.95 3,641,540 -0.15(-0.75%)
Jul 30, 2007 20.34 20.47 19.90 20.10 3,878,209 -0.35(-1.71%)
Jul 27, 2007 20.69 20.86 20.44 20.45 3,891,551 -0.35(-1.68%)
Jul 26, 2007 20.96 21.00 20.38 20.80 4,061,500 -0.33(-1.56%)
Jul 25, 2007 21.55 21.60 20.96 21.13 2,093,054 -0.25(-1.17%)
Jul 24, 2007 21.76 21.85 21.28 21.38 2,830,935 -0.57(-2.60%)
Jul 23, 2007 21.95 22.09 21.88 21.95 1,544,400 +0.09(+0.41%)
Jul 20, 2007 22.50 22.50 21.75 21.86 3,405,900 -0.64(-2.84%)
Jul 19, 2007 22.63 22.63 22.44 22.50 2,050,100 +0.08(+0.36%)
Jul 18, 2007 22.42 22.45 22.06 22.42 2,092,400 -0.03(-0.13%)
Jul 17, 2007 22.53 22.86 22.40 22.45 1,907,300 -0.05(-0.22%)
Jul 16, 2007 22.28 22.55 22.28 22.50 2,516,900 +0.12(+0.54%)
Jul 13, 2007 22.30 22.49 22.29 22.38 2,193,300 -0.05(-0.22%)
Jul 12, 2007 22.58 22.63 22.27 22.43 4,739,100 -0.01(-0.04%)
Jul 11, 2007 22.18 22.45 22.09 22.44 4,243,300 +0.09(+0.40%)
Jul 10, 2007 22.40 22.60 22.31 22.35 2,215,800 -0.18(-0.80%)
Jul 09, 2007 22.63 22.66 22.26 22.53 2,115,122 +0.02(+0.09%)
Jul 06, 2007 22.42 22.74 22.25 22.51 2,544,584 -0.04(-0.18%)
Jul 05, 2007 22.61 22.80 22.14 22.55 5,093,922 -0.48(-2.08%)
Jul 03, 2007 23.14 23.17 22.88 23.03 1,857,700 -0.10(-0.43%)
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.