H&R Block (NY: HRB )

21.90 USD +0.03 (+0.14%)
Official Closing Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.53 23.62 23.20 23.20 10,591,700 -0.27(-1.15%)
Jan 30, 2020 23.56 23.63 23.07 23.47 3,220,215 -0.28(-1.18%)
Jan 29, 2020 23.81 23.97 23.64 23.75 1,746,457 +0.03(+0.13%)
Jan 28, 2020 23.69 23.77 23.45 23.72 2,278,889 +0.12(+0.51%)
Jan 27, 2020 23.68 24.01 23.60 23.60 3,264,334 -0.34(-1.42%)
Jan 24, 2020 24.38 24.51 23.87 23.94 2,220,800 -0.42(-1.72%)
Jan 23, 2020 24.16 24.52 24.05 24.36 3,064,941 +0.10(+0.41%)
Jan 22, 2020 24.41 24.47 24.22 24.26 3,008,640 -0.08(-0.33%)
Jan 21, 2020 24.45 24.59 24.29 24.34 5,126,497 -0.13(-0.53%)
Jan 17, 2020 24.98 25.00 24.36 24.47 3,794,200 -0.50(-2.00%)
Jan 16, 2020 24.61 25.11 24.61 24.97 4,541,242 +0.43(+1.75%)
Jan 15, 2020 24.04 24.72 23.98 24.54 5,251,132 +0.60(+2.51%)
Jan 14, 2020 23.79 23.94 23.72 23.94 2,522,238 +0.17(+0.72%)
Jan 13, 2020 23.70 23.89 23.58 23.77 2,735,014 +0.12(+0.51%)
Jan 10, 2020 23.45 23.67 23.27 23.65 2,825,200 +0.20(+0.85%)
Jan 09, 2020 23.46 23.60 23.27 23.45 3,105,027 +0.07(+0.30%)
Jan 08, 2020 23.52 23.63 23.34 23.38 2,328,596 -0.14(-0.60%)
Jan 07, 2020 23.50 23.61 23.43 23.52 2,918,763 -0.01(-0.04%)
Jan 06, 2020 23.36 23.63 23.26 23.53 3,233,861 +0.07(+0.30%)
Jan 03, 2020 23.29 23.52 23.19 23.46 2,626,500 -0.02(-0.09%)
Jan 02, 2020 23.60 23.60 23.32 23.48 2,865,737 +0.00(+0.00%)
Dec 31, 2019 23.32 23.51 23.31 23.48 2,812,400 +0.11(+0.47%)
Dec 30, 2019 23.46 23.50 23.28 23.37 2,566,878 -0.02(-0.09%)
Dec 27, 2019 23.41 23.51 23.36 23.39 1,710,500 +0.00(+0.00%)
Dec 26, 2019 23.43 23.50 23.26 23.39 1,825,826 +0.05(+0.21%)
Dec 24, 2019 23.40 23.47 23.19 23.34 994,900 -0.06(-0.26%)
Dec 23, 2019 23.75 23.85 23.40 23.40 1,995,875 -0.23(-0.97%)
Dec 20, 2019 23.47 23.66 23.33 23.63 4,433,400 +0.20(+0.85%)
Dec 19, 2019 23.43 23.70 23.43 23.43 5,148,964 -0.03(-0.13%)
Dec 18, 2019 23.39 23.53 23.23 23.46 3,879,335 +0.06(+0.26%)
Dec 17, 2019 23.40 23.87 23.34 23.40 3,217,535 +0.06(+0.26%)
Dec 16, 2019 23.57 23.80 23.20 23.34 4,884,951 -0.15(-0.64%)
Dec 13, 2019 23.57 23.77 23.37 23.49 3,571,800 -0.02(-0.09%)
Dec 12, 2019 23.05 23.58 22.97 23.51 5,846,259 +0.49(+2.13%)
Dec 11, 2019 23.11 23.16 22.92 23.02 4,322,965 -0.14(-0.60%)
Dec 10, 2019 23.15 23.55 23.01 23.16 4,794,255 +0.03(+0.13%)
Dec 09, 2019 23.56 23.73 23.10 23.13 5,039,330 -0.37(-1.57%)
Dec 06, 2019 23.38 23.80 23.26 23.50 5,822,700 +0.14(+0.60%)
Dec 05, 2019 23.46 23.90 22.79 23.36 6,549,444 -0.03(-0.13%)
Dec 04, 2019 23.62 23.85 23.39 23.39 5,177,778 -0.21(-0.89%)
Dec 03, 2019 23.90 24.00 23.59 23.60 4,041,206 -0.47(-1.95%)
Dec 02, 2019 24.39 24.51 24.05 24.07 3,363,798 -0.31(-1.27%)
Nov 29, 2019 24.69 24.71 24.32 24.38 1,499,100 -0.34(-1.38%)
Nov 27, 2019 24.49 25.00 24.16 24.72 3,440,000 +0.31(+1.27%)
Nov 26, 2019 24.41 24.71 24.06 24.41 16,614,267 +0.01(+0.04%)
Nov 25, 2019 24.60 24.64 24.31 24.40 3,558,924 -0.11(-0.45%)
Nov 22, 2019 24.38 24.63 24.25 24.51 2,670,500 +0.17(+0.70%)
Nov 21, 2019 24.48 24.60 24.33 24.34 3,012,580 -0.15(-0.61%)
Nov 20, 2019 24.54 24.60 24.35 24.49 3,358,970 -0.16(-0.65%)
Nov 19, 2019 24.78 25.04 24.64 24.65 2,281,866 -0.21(-0.84%)
Nov 18, 2019 24.85 25.00 24.55 24.86 2,797,906 -0.06(-0.24%)
Nov 15, 2019 24.86 25.06 24.60 24.92 2,119,200 +0.18(+0.73%)
Nov 14, 2019 24.35 24.76 24.30 24.74 2,255,250 +0.42(+1.73%)
Nov 13, 2019 24.57 24.72 24.28 24.32 2,622,148 -0.26(-1.06%)
Nov 12, 2019 24.60 24.76 24.48 24.58 1,906,526 -0.02(-0.08%)
Nov 11, 2019 24.36 24.64 24.29 24.60 2,426,265 +0.18(+0.74%)
Nov 08, 2019 24.76 24.97 23.70 24.42 7,358,900 -0.72(-2.86%)
Nov 07, 2019 25.21 25.44 25.10 25.14 2,414,651 +0.02(+0.08%)
Nov 06, 2019 25.06 25.13 24.75 25.12 2,109,145 +0.10(+0.40%)
Nov 05, 2019 25.11 25.29 25.00 25.02 2,794,521 +0.07(+0.28%)
Nov 04, 2019 25.03 25.30 24.92 24.95 2,216,896 +0.00(+0.00%)
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.