H&R Block (NY: HRB )

23.16 USD +0.13 (+0.59%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 24.50 24.55 23.02 23.03 2,221,466 -1.46(-5.96%)
Oct 26, 2021 24.79 24.48 24.49 1,292,018 -0.19(-0.77%)
Oct 25, 2021 24.65 24.91 24.65 24.68 909,226 +0.08(+0.33%)
Oct 22, 2021 24.82 24.87 24.54 24.60 949,943 -0.22(-0.89%)
Oct 21, 2021 24.72 24.89 24.63 24.82 834,651 +0.20(+0.81%)
Oct 20, 2021 24.54 24.91 24.51 24.62 1,188,689 +0.08(+0.33%)
Oct 19, 2021 24.64 24.69 24.44 24.54 715,241 -0.01(-0.04%)
Oct 18, 2021 24.64 24.76 24.14 24.55 933,151 -0.20(-0.81%)
Oct 15, 2021 24.89 25.16 24.73 24.75 945,175 +0.00(+0.00%)
Oct 14, 2021 24.70 24.78 24.54 24.75 805,616 +0.16(+0.65%)
Oct 13, 2021 24.88 24.88 24.45 24.59 931,920 -0.37(-1.48%)
Oct 12, 2021 25.18 25.26 24.90 24.96 1,083,309 -0.18(-0.72%)
Oct 11, 2021 25.38 25.57 25.12 25.14 771,857 -0.25(-0.98%)
Oct 08, 2021 25.44 25.56 25.24 25.39 1,067,144 -0.02(-0.08%)
Oct 07, 2021 25.22 25.74 25.22 25.41 1,280,086 +0.30(+1.19%)
Oct 06, 2021 25.47 25.49 25.07 25.11 1,744,828 -0.51(-1.99%)
Oct 05, 2021 25.69 25.82 25.42 25.62 1,484,999 -0.09(-0.35%)
Oct 04, 2021 25.49 25.75 25.49 25.71 1,046,601 +0.22(+0.86%)
Oct 01, 2021 25.30 25.70 24.77 25.49 1,335,215 +0.49(+1.96%)
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%)
Sep 01, 2021 25.73 26.38 25.44 26.23 1,723,932 +0.58(+2.26%)
Aug 31, 2021 25.61 25.95 25.56 25.65 1,569,898 -0.01(-0.04%)
Aug 30, 2021 25.79 25.94 25.62 25.66 1,472,513 -0.16(-0.62%)
Aug 27, 2021 25.33 25.85 25.29 25.82 1,555,159 +0.59(+2.34%)
Aug 26, 2021 25.49 25.49 25.06 25.23 1,332,573 -0.34(-1.33%)
Aug 25, 2021 25.45 25.71 25.28 25.57 1,076,442 +0.11(+0.43%)
Aug 24, 2021 25.50 25.57 25.13 25.46 1,141,928 +0.07(+0.28%)
Aug 23, 2021 25.52 25.62 25.29 25.39 1,037,270 -0.09(-0.35%)
Aug 20, 2021 25.31 25.53 25.10 25.48 1,624,176 +0.16(+0.63%)
Aug 19, 2021 25.19 25.80 25.19 25.32 1,465,047 -0.07(-0.28%)
Aug 18, 2021 25.67 25.77 25.37 25.39 805,701 -0.36(-1.40%)
Aug 17, 2021 25.69 25.98 25.50 25.75 1,035,959 +0.02(+0.08%)
Aug 16, 2021 25.56 25.83 25.47 25.73 810,901 +0.07(+0.27%)
Aug 13, 2021 25.84 25.96 25.57 25.66 670,599 -0.09(-0.35%)
Aug 12, 2021 25.68 25.88 25.57 25.75 1,154,085 +0.09(+0.35%)
Aug 11, 2021 25.08 25.67 24.98 25.66 994,310 +0.50(+1.99%)
Aug 10, 2021 25.01 25.19 24.81 25.16 1,097,555 +0.18(+0.72%)
Aug 09, 2021 25.26 25.34 24.88 24.98 1,033,019 -0.30(-1.19%)
Aug 06, 2021 25.13 25.36 24.91 25.28 1,185,070 +0.17(+0.68%)
Aug 05, 2021 24.97 25.21 24.90 25.11 1,257,892 +0.26(+1.05%)
Aug 04, 2021 24.53 24.95 24.33 24.85 1,496,578 +0.19(+0.77%)
Aug 03, 2021 24.53 24.77 24.44 24.66 1,281,746 +0.09(+0.37%)
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.