H&R Block (NY: HRB )

23.64 USD -0.48 (-2.01%)
Streaming Delayed Price Updated: 1:31 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.44 25.49 24.98 25.00 1,231,078 -0.20(-0.79%)
Sep 29, 2021 25.20 25.45 25.01 25.20 1,007,733 +0.05(+0.20%)
Sep 28, 2021 25.54 25.65 25.11 25.15 904,038 -0.39(-1.53%)
Sep 27, 2021 25.64 25.69 25.49 25.54 1,170,279 +0.00(+0.00%)
Sep 24, 2021 25.48 25.64 25.41 25.54 752,977 +0.10(+0.39%)
Sep 23, 2021 25.51 25.67 25.44 25.44 1,096,812 +0.11(+0.43%)
Sep 22, 2021 25.04 25.59 24.95 25.33 1,072,979 +0.33(+1.32%)
Sep 21, 2021 25.46 25.48 24.98 25.00 1,499,767 -0.27(-1.07%)
Sep 20, 2021 24.68 25.28 24.55 25.27 1,658,244 +0.22(+0.88%)
Sep 17, 2021 25.04 25.25 24.90 25.05 3,282,006 +0.07(+0.28%)
Sep 16, 2021 24.89 25.14 24.70 24.98 1,501,200 +0.13(+0.52%)
Sep 15, 2021 24.59 25.13 24.50 24.85 1,461,182 +0.27(+1.10%)
Sep 14, 2021 24.87 24.97 24.47 24.58 1,659,214 -0.24(-0.97%)
Sep 13, 2021 24.88 24.99 24.60 24.82 1,453,372 +0.04(+0.16%)
Sep 10, 2021 25.24 25.41 24.77 24.78 1,606,675 -0.46(-1.82%)
Sep 09, 2021 26.01 26.01 25.23 25.24 1,583,905 -1.03(-3.92%)
Sep 08, 2021 25.74 26.36 25.69 26.27 2,198,601 +0.58(+2.26%)
Sep 07, 2021 25.86 25.88 25.48 25.69 1,292,743 -0.29(-1.12%)
Sep 03, 2021 26.10 26.11 25.67 25.98 1,289,794 -0.20(-0.76%)
Sep 02, 2021 26.43 26.51 26.11 26.18 1,686,189 -0.05(-0.19%)
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.