H&R Block (NY: HRB )

24.12 USD +0.79 (+3.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.98 32.33 31.95 32.31 1,805,329 +0.65(+2.05%)
Oct 30, 2014 31.45 31.79 31.28 31.66 1,102,028 +0.10(+0.32%)
Oct 29, 2014 31.36 31.65 31.29 31.56 1,167,098 +0.11(+0.35%)
Oct 28, 2014 31.02 31.48 30.95 31.45 1,075,792 +0.48(+1.55%)
Oct 27, 2014 30.93 31.11 30.93 30.97 669,288 +0.04(+0.13%)
Oct 24, 2014 30.81 30.96 30.67 30.93 888,230 +0.13(+0.42%)
Oct 23, 2014 30.47 30.99 30.43 30.80 2,208,561 +0.54(+1.78%)
Oct 22, 2014 30.54 30.71 30.25 30.26 1,088,129 -0.25(-0.82%)
Oct 21, 2014 30.44 30.64 30.39 30.51 1,702,654 +0.28(+0.93%)
Oct 20, 2014 29.85 30.26 29.76 30.23 4,849,072 +0.32(+1.07%)
Oct 17, 2014 29.57 29.97 29.24 29.91 3,665,491 +0.52(+1.77%)
Oct 16, 2014 28.11 29.25 28.11 29.39 4,409,296 +0.70(+2.44%)
Oct 15, 2014 27.86 28.89 27.42 28.69 5,951,963 +0.46(+1.63%)
Oct 14, 2014 27.89 28.60 27.89 28.23 2,804,679 +0.59(+2.13%)
Oct 13, 2014 28.41 28.54 27.61 27.64 2,466,499 -0.80(-2.81%)
Oct 10, 2014 28.98 29.20 28.44 28.44 1,908,426 -0.50(-1.73%)
Oct 09, 2014 29.81 29.90 28.94 28.94 3,065,623 -0.92(-3.08%)
Oct 08, 2014 29.48 29.92 29.23 29.86 3,311,436 +0.44(+1.50%)
Oct 07, 2014 29.67 29.93 29.41 29.42 3,032,209 -0.49(-1.64%)
Oct 06, 2014 29.73 30.49 29.50 29.91 11,340,492 -1.75(-5.53%)
Oct 03, 2014 30.87 31.78 30.86 31.66 4,253,356 +0.93(+3.03%)
Oct 02, 2014 30.48 30.80 29.98 30.73 3,083,602 +0.22(+0.72%)
Oct 01, 2014 30.90 31.01 30.34 30.51 5,417,599 -0.50(-1.61%)
Sep 30, 2014 31.08 31.20 30.73 31.01 4,249,352 -0.03(-0.10%)
Sep 29, 2014 31.00 31.31 30.95 31.04 1,670,815 -0.23(-0.74%)
Sep 26, 2014 31.13 31.29 31.04 31.27 1,079,707 +0.25(+0.81%)
Sep 25, 2014 31.47 31.47 30.98 31.02 2,193,635 -0.50(-1.59%)
Sep 24, 2014 31.48 31.72 31.39 31.52 1,904,457 +0.00(+0.00%)
Sep 23, 2014 32.17 32.25 31.50 31.52 2,443,929 -0.79(-2.45%)
Sep 22, 2014 32.12 32.33 31.86 32.31 2,486,420 +0.05(+0.16%)
Sep 19, 2014 32.24 32.34 32.05 32.26 1,563,245 +0.01(+0.03%)
Sep 18, 2014 32.22 32.30 32.13 32.25 789,941 +0.05(+0.16%)
Sep 17, 2014 32.24 32.53 32.05 32.20 1,202,947 -0.07(-0.22%)
Sep 16, 2014 32.20 32.37 32.11 32.27 1,903,287 -0.05(-0.15%)
Sep 15, 2014 32.35 32.45 32.10 32.32 1,144,339 -0.13(-0.40%)
Sep 12, 2014 32.44 32.51 32.24 32.45 1,621,075 -0.01(-0.03%)
Sep 11, 2014 32.22 32.50 32.10 32.46 2,329,061 +0.11(+0.34%)
Sep 10, 2014 32.44 32.55 32.17 32.35 2,113,727 +0.00(+0.00%)
Sep 09, 2014 32.19 32.44 32.03 32.35 3,073,176 +0.15(+0.47%)
Sep 08, 2014 32.32 32.38 32.01 32.20 1,897,557 -0.32(-0.98%)
Sep 05, 2014 32.72 32.73 32.27 32.52 1,990,680 -0.29(-0.88%)
Sep 04, 2014 33.54 33.50 32.62 32.81 5,231,232 -0.69(-2.06%)
Sep 03, 2014 33.70 33.70 33.31 33.50 2,774,359 -0.10(-0.30%)
Sep 02, 2014 33.72 33.84 33.52 33.60 1,766,220 +0.07(+0.21%)
Aug 29, 2014 33.64 33.53 33.53 33.53 1,869,100 -0.03(-0.09%)
Aug 28, 2014 33.72 33.79 33.54 33.56 1,818,570 -0.28(-0.83%)
Aug 27, 2014 33.74 33.84 33.66 33.84 1,058,644 +0.11(+0.33%)
Aug 26, 2014 33.77 33.81 33.63 33.73 1,294,382 +0.03(+0.09%)
Aug 25, 2014 33.92 33.92 33.65 33.70 923,060 -0.08(-0.24%)
Aug 22, 2014 33.74 33.90 33.67 33.78 1,089,262 -0.05(-0.15%)
Aug 21, 2014 33.75 33.89 33.58 33.83 1,616,443 +0.15(+0.45%)
Aug 20, 2014 33.36 33.75 33.34 33.68 1,639,364 +0.21(+0.63%)
Aug 19, 2014 33.52 33.60 33.43 33.47 2,042,107 +0.07(+0.21%)
Aug 18, 2014 33.42 33.57 33.31 33.40 1,129,978 +0.20(+0.60%)
Aug 15, 2014 33.31 33.38 32.88 33.20 1,154,570 -0.06(-0.18%)
Aug 14, 2014 33.20 33.32 33.07 33.26 938,754 +0.14(+0.42%)
Aug 13, 2014 33.11 32.96 32.94 33.12 1,217,935 +0.16(+0.49%)
Aug 12, 2014 33.29 33.43 32.92 32.96 1,788,805 -0.27(-0.81%)
Aug 11, 2014 32.90 33.25 32.76 33.23 1,879,554 +0.54(+1.65%)
Aug 08, 2014 32.43 32.64 32.24 32.69 1,520,771 +0.31(+0.96%)
Aug 07, 2014 32.40 32.64 32.24 32.38 1,576,900 +0.08(+0.25%)
Aug 06, 2014 31.99 32.45 31.92 32.30 1,528,790 +0.23(+0.72%)
Aug 05, 2014 31.79 32.35 31.64 32.07 1,457,822 -0.11(-0.34%)
Aug 04, 2014 32.04 32.21 31.82 32.18 1,303,645 +0.17(+0.53%)
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.