H&R Block (NY: HRB )

23.54 USD +0.12 (+0.53%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.32 17.37 17.12 17.33 2,886,047 +0.00(+0.00%)
Sep 27, 2012 17.10 17.42 16.98 17.33 4,517,866 +0.32(+1.88%)
Sep 26, 2012 16.95 17.11 16.88 17.01 3,026,661 +0.06(+0.35%)
Sep 25, 2012 17.17 17.18 16.93 16.95 4,974,782 -0.15(-0.88%)
Sep 24, 2012 16.94 17.12 16.91 17.10 3,695,788 +0.10(+0.59%)
Sep 21, 2012 17.14 17.16 16.99 17.00 3,359,622 -0.01(-0.06%)
Sep 20, 2012 16.98 17.13 16.91 17.01 3,209,420 -0.02(-0.12%)
Sep 19, 2012 16.86 17.11 16.80 17.03 3,940,166 +0.15(+0.89%)
Sep 18, 2012 16.75 16.88 16.71 16.88 2,516,103 +0.17(+1.02%)
Sep 17, 2012 16.88 16.91 16.60 16.71 3,828,546 -0.22(-1.30%)
Sep 14, 2012 16.80 17.01 16.71 16.93 3,403,487 +0.18(+1.07%)
Sep 13, 2012 16.51 16.77 16.42 16.75 3,406,862 +0.28(+1.70%)
Sep 12, 2012 16.41 16.52 16.29 16.47 3,326,364 -0.04(-0.24%)
Sep 11, 2012 16.48 16.56 16.32 16.51 4,052,634 +0.01(+0.06%)
Sep 10, 2012 16.36 16.53 16.33 16.50 3,898,420 +0.17(+1.04%)
Sep 07, 2012 16.22 16.36 16.13 16.33 2,379,452 +0.08(+0.49%)
Sep 06, 2012 16.40 16.40 15.90 16.25 8,056,626 +0.02(+0.12%)
Sep 05, 2012 16.48 16.49 16.21 16.23 2,547,657 -0.27(-1.64%)
Sep 04, 2012 16.53 16.67 16.33 16.50 5,641,582 -0.06(-0.36%)
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%)
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.