H&R Block (NY: HRB )

24.23 USD +0.91 (+3.88%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 22.79 23.24 22.59 23.15 2,233,515 +0.50(+2.21%)
Sep 29, 2016 22.87 23.04 22.58 22.65 1,497,248 -0.27(-1.18%)
Sep 28, 2016 22.89 23.00 22.58 22.92 1,926,840 +0.17(+0.75%)
Sep 27, 2016 22.86 22.95 22.67 22.75 1,752,361 -0.03(-0.13%)
Sep 26, 2016 22.94 23.07 22.70 22.78 1,727,642 -0.31(-1.34%)
Sep 23, 2016 22.87 23.21 22.84 23.09 1,712,372 +0.03(+0.13%)
Sep 22, 2016 22.85 23.14 22.82 23.06 1,285,847 +0.22(+0.96%)
Sep 21, 2016 22.43 23.00 22.43 22.84 2,455,096 +0.39(+1.74%)
Sep 20, 2016 22.39 22.59 22.31 22.45 1,969,345 +0.09(+0.40%)
Sep 19, 2016 22.46 22.49 22.20 22.36 1,924,872 -0.05(-0.22%)
Sep 16, 2016 22.35 22.43 22.18 22.41 4,518,528 +0.02(+0.09%)
Sep 15, 2016 22.09 22.45 21.94 22.39 2,770,772 +0.19(+0.86%)
Sep 14, 2016 22.17 22.32 21.93 22.20 2,903,879 +0.07(+0.32%)
Sep 13, 2016 22.09 22.21 22.01 22.13 3,098,238 -0.12(-0.54%)
Sep 12, 2016 21.53 22.31 21.50 22.25 3,254,704 +0.31(+1.41%)
Sep 09, 2016 22.01 22.05 21.80 21.94 2,882,939 -0.23(-1.04%)
Sep 08, 2016 21.85 22.28 21.76 22.17 3,938,734 +0.34(+1.56%)
Sep 07, 2016 21.46 21.92 21.28 21.83 4,606,982 +0.44(+2.06%)
Sep 06, 2016 21.70 21.78 20.96 21.39 4,221,458 -0.26(-1.20%)
Sep 02, 2016 21.63 21.65 21.65 21.65 3,763,000 +0.08(+0.37%)
Sep 01, 2016 21.70 21.91 21.49 21.57 4,978,080 -0.09(-0.42%)
Aug 31, 2016 23.10 23.17 20.58 21.66 18,632,419 -2.54(-10.50%)
Aug 30, 2016 24.55 24.52 23.98 24.20 2,502,044 -0.35(-1.43%)
Aug 29, 2016 24.33 24.56 24.28 24.55 2,298,589 +0.29(+1.20%)
Aug 26, 2016 24.50 24.73 24.18 24.26 1,367,299 -0.21(-0.86%)
Aug 25, 2016 24.56 24.68 24.42 24.47 1,345,550 -0.09(-0.37%)
Aug 24, 2016 24.55 24.75 24.48 24.56 1,384,367 +0.05(+0.20%)
Aug 23, 2016 24.25 24.51 24.24 24.51 1,679,089 +0.28(+1.16%)
Aug 22, 2016 24.07 24.28 23.96 24.23 1,444,017 +0.18(+0.75%)
Aug 19, 2016 23.86 24.22 23.79 24.05 1,437,600 +0.10(+0.42%)
Aug 18, 2016 24.44 24.57 23.90 23.95 2,125,981 -0.52(-2.13%)
Aug 17, 2016 24.40 24.58 24.28 24.47 2,795,363 +0.08(+0.33%)
Aug 16, 2016 24.23 24.66 23.91 24.39 2,595,847 +0.08(+0.33%)
Aug 15, 2016 24.52 24.55 24.17 24.31 2,024,293 -0.25(-1.02%)
Aug 12, 2016 24.07 24.95 24.07 24.56 4,863,849 +0.52(+2.16%)
Aug 11, 2016 23.96 24.33 23.90 24.04 1,970,079 +0.16(+0.67%)
Aug 10, 2016 23.82 23.97 23.74 23.88 1,146,603 +0.11(+0.46%)
Aug 09, 2016 23.74 23.89 23.57 23.77 1,307,782 +0.03(+0.13%)
Aug 08, 2016 23.90 23.99 23.69 23.74 2,218,502 -0.06(-0.25%)
Aug 05, 2016 23.89 24.12 23.75 23.80 1,803,538 -0.05(-0.21%)
Aug 04, 2016 23.53 23.96 23.53 23.85 1,229,459 +0.27(+1.15%)
Aug 03, 2016 23.25 23.58 23.16 23.58 1,645,012 +0.20(+0.86%)
Aug 02, 2016 23.80 23.82 23.32 23.38 1,982,531 -0.54(-2.26%)
Aug 01, 2016 23.75 24.01 23.54 23.92 1,851,220 +0.13(+0.55%)
Jul 29, 2016 23.96 23.98 23.74 23.79 1,499,513 -0.26(-1.08%)
Jul 28, 2016 24.07 24.15 23.83 24.05 1,759,113 -0.07(-0.29%)
Jul 27, 2016 24.10 24.23 23.97 24.12 1,354,632 +0.04(+0.17%)
Jul 26, 2016 23.86 24.13 23.86 24.08 1,907,398 +0.17(+0.71%)
Jul 25, 2016 23.90 23.93 23.72 23.91 1,770,337 +0.00(+0.00%)
Jul 22, 2016 23.68 23.96 23.67 23.91 1,166,026 +0.11(+0.46%)
Jul 21, 2016 24.08 24.11 23.76 23.80 1,768,332 -0.23(-0.96%)
Jul 20, 2016 23.97 24.11 23.88 24.03 2,026,464 +0.18(+0.75%)
Jul 19, 2016 23.77 23.87 23.71 23.85 1,745,616 -0.06(-0.25%)
Jul 18, 2016 24.23 24.30 23.86 23.91 1,806,004 -0.36(-1.48%)
Jul 15, 2016 23.93 24.53 23.85 24.27 5,419,094 +0.47(+1.97%)
Jul 14, 2016 23.83 23.99 23.62 23.80 2,762,176 +0.15(+0.63%)
Jul 13, 2016 23.65 23.78 23.61 23.65 3,783,696 +0.04(+0.17%)
Jul 12, 2016 23.70 23.84 23.58 23.61 3,204,051 +0.05(+0.21%)
Jul 11, 2016 23.64 23.74 23.46 23.56 3,591,411 -0.03(-0.13%)
Jul 08, 2016 23.62 23.50 23.51 23.59 2,753,311 +0.09(+0.38%)
Jul 07, 2016 23.40 23.62 23.27 23.50 3,013,729 +0.11(+0.47%)
Jul 06, 2016 23.00 23.40 22.84 23.39 2,895,178 +0.30(+1.30%)
Jul 05, 2016 23.29 23.29 22.93 23.09 2,520,373 -0.29(-1.24%)
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.