H&R Block (NY: HRB )

23.33 USD -0.08 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.08 31.20 30.73 31.01 4,249,352 -0.03(-0.10%)
Sep 29, 2014 31.00 31.31 30.95 31.04 1,670,815 -0.23(-0.74%)
Sep 26, 2014 31.13 31.29 31.04 31.27 1,079,707 +0.25(+0.81%)
Sep 25, 2014 31.47 31.47 30.98 31.02 2,193,635 -0.50(-1.59%)
Sep 24, 2014 31.48 31.72 31.39 31.52 1,904,457 +0.00(+0.00%)
Sep 23, 2014 32.17 32.25 31.50 31.52 2,443,929 -0.79(-2.45%)
Sep 22, 2014 32.12 32.33 31.86 32.31 2,486,420 +0.05(+0.16%)
Sep 19, 2014 32.24 32.34 32.05 32.26 1,563,245 +0.01(+0.03%)
Sep 18, 2014 32.22 32.30 32.13 32.25 789,941 +0.05(+0.16%)
Sep 17, 2014 32.24 32.53 32.05 32.20 1,202,947 -0.07(-0.22%)
Sep 16, 2014 32.20 32.37 32.11 32.27 1,903,287 -0.05(-0.15%)
Sep 15, 2014 32.35 32.45 32.10 32.32 1,144,339 -0.13(-0.40%)
Sep 12, 2014 32.44 32.51 32.24 32.45 1,621,075 -0.01(-0.03%)
Sep 11, 2014 32.22 32.50 32.10 32.46 2,329,061 +0.11(+0.34%)
Sep 10, 2014 32.44 32.55 32.17 32.35 2,113,727 +0.00(+0.00%)
Sep 09, 2014 32.19 32.44 32.03 32.35 3,073,176 +0.15(+0.47%)
Sep 08, 2014 32.32 32.38 32.01 32.20 1,897,557 -0.32(-0.98%)
Sep 05, 2014 32.72 32.73 32.27 32.52 1,990,680 -0.29(-0.88%)
Sep 04, 2014 33.54 33.50 32.62 32.81 5,231,232 -0.69(-2.06%)
Sep 03, 2014 33.70 33.70 33.31 33.50 2,774,359 -0.10(-0.30%)
Sep 02, 2014 33.72 33.84 33.52 33.60 1,766,220 +0.07(+0.21%)
Aug 29, 2014 33.64 33.53 33.53 33.53 1,869,100 -0.03(-0.09%)
Aug 28, 2014 33.72 33.79 33.54 33.56 1,818,570 -0.28(-0.83%)
Aug 27, 2014 33.74 33.84 33.66 33.84 1,058,644 +0.11(+0.33%)
Aug 26, 2014 33.77 33.81 33.63 33.73 1,294,382 +0.03(+0.09%)
Aug 25, 2014 33.92 33.92 33.65 33.70 923,060 -0.08(-0.24%)
Aug 22, 2014 33.74 33.90 33.67 33.78 1,089,262 -0.05(-0.15%)
Aug 21, 2014 33.75 33.89 33.58 33.83 1,616,443 +0.15(+0.45%)
Aug 20, 2014 33.36 33.75 33.34 33.68 1,639,364 +0.21(+0.63%)
Aug 19, 2014 33.52 33.60 33.43 33.47 2,042,107 +0.07(+0.21%)
Aug 18, 2014 33.42 33.57 33.31 33.40 1,129,978 +0.20(+0.60%)
Aug 15, 2014 33.31 33.38 32.88 33.20 1,154,570 -0.06(-0.18%)
Aug 14, 2014 33.20 33.32 33.07 33.26 938,754 +0.14(+0.42%)
Aug 13, 2014 33.11 32.96 32.94 33.12 1,217,935 +0.16(+0.49%)
Aug 12, 2014 33.29 33.43 32.92 32.96 1,788,805 -0.27(-0.81%)
Aug 11, 2014 32.90 33.25 32.76 33.23 1,879,554 +0.54(+1.65%)
Aug 08, 2014 32.43 32.64 32.24 32.69 1,520,771 +0.31(+0.96%)
Aug 07, 2014 32.40 32.64 32.24 32.38 1,576,900 +0.08(+0.25%)
Aug 06, 2014 31.99 32.45 31.92 32.30 1,528,790 +0.23(+0.72%)
Aug 05, 2014 31.79 32.35 31.64 32.07 1,457,822 -0.11(-0.34%)
Aug 04, 2014 32.04 32.21 31.82 32.18 1,303,645 +0.17(+0.53%)
Aug 01, 2014 32.17 32.20 31.91 32.01 1,279,173 -0.12(-0.37%)
Jul 31, 2014 32.15 32.35 32.07 32.13 1,699,859 -0.31(-0.96%)
Jul 30, 2014 32.18 32.46 32.00 32.44 1,577,516 +0.41(+1.28%)
Jul 29, 2014 32.40 32.52 32.02 32.03 1,032,725 -0.24(-0.74%)
Jul 28, 2014 32.46 32.57 31.99 32.27 2,585,383 -0.08(-0.25%)
Jul 25, 2014 32.42 32.66 32.27 32.35 1,276,778 -0.25(-0.77%)
Jul 24, 2014 32.14 32.68 32.13 32.60 2,018,785 +0.48(+1.49%)
Jul 23, 2014 32.01 32.24 31.97 32.12 1,418,548 +0.09(+0.28%)
Jul 22, 2014 32.25 32.37 32.01 32.03 1,491,333 -0.11(-0.34%)
Jul 21, 2014 32.14 32.30 31.99 32.14 1,176,425 -0.23(-0.71%)
Jul 18, 2014 32.05 32.40 32.00 32.37 1,076,860 +0.43(+1.35%)
Jul 17, 2014 32.46 32.62 31.93 31.94 1,755,283 -0.63(-1.93%)
Jul 16, 2014 32.94 32.95 32.45 32.57 1,868,434 -0.15(-0.46%)
Jul 15, 2014 32.91 32.92 32.63 32.72 1,766,991 -0.13(-0.40%)
Jul 14, 2014 33.16 33.19 32.74 32.85 1,458,452 -0.15(-0.45%)
Jul 11, 2014 32.65 33.25 32.60 33.00 2,104,062 +0.40(+1.23%)
Jul 10, 2014 32.42 32.87 32.26 32.60 1,680,243 -0.30(-0.91%)
Jul 09, 2014 32.59 32.92 32.45 32.90 2,863,703 +0.74(+2.30%)
Jul 08, 2014 32.88 32.93 32.08 32.16 4,511,403 -0.74(-2.25%)
Jul 07, 2014 33.13 33.25 32.80 32.90 2,025,752 -0.35(-1.05%)
Jul 03, 2014 33.40 33.25 33.25 33.25 1,236,000 +0.05(+0.15%)
Jul 02, 2014 32.98 33.33 32.94 33.20 3,098,937 +0.30(+0.91%)
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.