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, 2011 15.23 15.40 15.10 15.29 3,255,431 -0.15(-0.97%)
Oct 28, 2011 15.38 15.46 15.24 15.44 2,211,354 +0.16(+1.05%)
Oct 27, 2011 15.42 15.52 15.09 15.28 4,232,065 +0.39(+2.62%)
Oct 26, 2011 14.82 15.02 14.57 14.89 2,851,116 +0.34(+2.34%)
Oct 25, 2011 14.90 15.02 14.52 14.55 1,921,293 -0.42(-2.81%)
Oct 24, 2011 14.49 14.98 14.47 14.97 2,346,148 +0.56(+3.89%)
Oct 21, 2011 14.41 14.48 14.29 14.41 4,009,047 +0.20(+1.41%)
Oct 20, 2011 14.23 14.34 14.02 14.21 2,422,180 +0.04(+0.28%)
Oct 19, 2011 14.40 14.58 14.13 14.17 2,407,282 -0.20(-1.39%)
Oct 18, 2011 14.17 14.53 14.07 14.37 3,965,336 +0.17(+1.20%)
Oct 17, 2011 14.80 14.82 14.18 14.20 3,982,430 -0.68(-4.57%)
Oct 14, 2011 14.97 14.99 14.71 14.88 1,967,269 +0.16(+1.09%)
Oct 13, 2011 14.74 14.84 14.60 14.72 2,776,468 -0.10(-0.67%)
Oct 12, 2011 14.84 15.00 14.62 14.82 3,726,345 +0.11(+0.75%)
Oct 11, 2011 14.32 14.76 14.20 14.71 2,884,031 +0.30(+2.08%)
Oct 10, 2011 14.13 14.41 14.09 14.41 2,613,835 +0.60(+4.34%)
Oct 07, 2011 13.95 14.04 13.71 13.81 2,368,551 -0.05(-0.36%)
Oct 06, 2011 13.68 13.87 13.62 13.86 3,334,533 +0.16(+1.17%)
Oct 05, 2011 13.58 13.80 13.45 13.70 4,304,687 +0.19(+1.41%)
Oct 04, 2011 12.96 13.53 12.81 13.51 5,652,243 +0.39(+2.97%)
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.