H&R Block (NY: HRB )

22.47 USD +0.68 (+3.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 22.83 23.02 22.64 22.97 2,638,160 +0.24(+1.06%)
Oct 28, 2016 22.68 22.95 22.57 22.73 2,256,222 +0.04(+0.18%)
Oct 27, 2016 22.85 22.92 22.63 22.69 2,190,611 -0.10(-0.44%)
Oct 26, 2016 23.01 23.19 22.79 22.79 1,750,691 -0.21(-0.91%)
Oct 25, 2016 23.50 23.55 23.00 23.00 1,827,504 -0.49(-2.09%)
Oct 24, 2016 23.54 23.72 23.46 23.49 2,658,927 +0.10(+0.43%)
Oct 21, 2016 23.24 23.63 23.11 23.39 2,106,742 +0.10(+0.43%)
Oct 20, 2016 23.17 23.31 23.09 23.29 2,333,797 +0.08(+0.34%)
Oct 19, 2016 23.19 23.30 23.09 23.21 1,372,444 +0.12(+0.52%)
Oct 18, 2016 23.28 23.28 23.03 23.09 1,816,969 -0.03(-0.13%)
Oct 17, 2016 23.04 23.30 23.00 23.12 1,543,254 +0.05(+0.22%)
Oct 14, 2016 23.01 23.31 23.01 23.07 1,108,822 +0.12(+0.52%)
Oct 13, 2016 22.85 23.03 22.67 22.95 994,712 -0.06(-0.26%)
Oct 12, 2016 22.80 23.05 22.77 23.01 1,049,959 +0.19(+0.83%)
Oct 11, 2016 22.80 23.00 22.67 22.82 1,249,743 -0.01(-0.04%)
Oct 10, 2016 22.74 22.95 22.69 22.83 922,749 +0.18(+0.79%)
Oct 07, 2016 22.85 22.87 22.53 22.65 1,939,036 -0.12(-0.53%)
Oct 06, 2016 22.87 23.00 22.75 22.77 1,368,594 -0.11(-0.48%)
Oct 05, 2016 22.64 22.95 22.61 22.88 1,508,464 +0.29(+1.28%)
Oct 04, 2016 22.89 22.96 22.52 22.59 2,161,481 -0.23(-1.01%)
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.