H&R Block (NY: HRB )

25.03 USD -0.45 (-1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 22.25 22.46 22.05 22.23 900,800 +0.00(+0.00%)
Mar 28, 2002 22.25 22.46 22.05 22.23 900,800 +0.10(+0.45%)
Mar 27, 2002 22.00 22.17 21.84 22.12 785,100 +0.13(+0.59%)
Mar 26, 2002 22.00 22.51 21.91 22.00 1,041,300 -0.01(-0.05%)
Mar 25, 2002 22.55 22.56 22.00 22.00 939,900 -0.61(-2.70%)
Mar 22, 2002 22.30 22.71 22.10 22.61 1,264,400 +0.26(+1.19%)
Mar 21, 2002 22.08 22.38 21.65 22.35 1,261,600 +0.18(+0.81%)
Mar 20, 2002 22.17 22.33 22.03 22.17 1,664,100 -0.07(-0.31%)
Mar 19, 2002 22.02 22.25 22.00 22.24 2,238,700 +0.04(+0.18%)
Mar 18, 2002 22.70 22.85 21.48 22.20 3,107,800 -0.45(-2.01%)
Mar 15, 2002 23.52 23.74 22.59 22.66 2,390,500 -0.86(-3.68%)
Mar 14, 2002 23.50 23.67 23.33 23.52 878,700 +0.04(+0.19%)
Mar 13, 2002 23.26 23.60 23.14 23.48 1,029,000 +0.21(+0.90%)
Mar 12, 2002 23.23 23.45 22.92 23.26 961,900 -0.01(-0.04%)
Mar 11, 2002 22.93 23.37 22.93 23.27 1,546,000 +0.00(+0.00%)
Mar 08, 2002 23.83 24.12 22.58 23.27 2,678,000 -0.43(-1.79%)
Mar 07, 2002 24.75 24.75 23.61 23.70 2,019,900 -1.02(-4.15%)
Mar 06, 2002 24.81 24.92 24.61 24.73 1,183,900 -0.08(-0.32%)
Mar 05, 2002 25.20 25.28 24.79 24.80 935,500 -0.36(-1.41%)
Mar 04, 2002 25.12 25.34 25.00 25.16 1,498,300 +0.16(+0.64%)
Mar 01, 2002 25.25 25.50 24.93 25.00 1,314,400 -0.23(-0.89%)
Feb 28, 2002 25.50 25.70 24.96 25.23 1,781,800 +0.10(+0.40%)
Feb 27, 2002 25.40 25.44 24.65 25.12 1,018,300 +0.09(+0.38%)
Feb 26, 2002 25.45 25.73 24.95 25.03 1,704,200 -0.36(-1.42%)
Feb 25, 2002 24.38 25.62 24.38 25.39 1,507,700 +1.02(+4.21%)
Feb 22, 2002 24.46 24.79 24.12 24.36 743,600 -0.14(-0.55%)
Feb 21, 2002 24.50 24.86 24.34 24.50 1,345,900 -0.05(-0.20%)
Feb 20, 2002 23.52 24.57 23.48 24.55 1,268,900 +1.06(+4.51%)
Feb 19, 2002 23.33 23.75 23.33 23.49 1,115,100 +0.23(+0.97%)
Feb 18, 2002 23.30 23.40 23.08 23.26 609,800 +0.00(+0.00%)
Feb 15, 2002 23.30 23.40 23.08 23.26 609,800 -0.10(-0.43%)
Feb 14, 2002 23.70 23.86 23.33 23.36 701,500 -0.28(-1.18%)
Feb 13, 2002 23.62 23.78 23.48 23.64 508,300 +0.07(+0.30%)
Feb 12, 2002 23.77 23.77 23.38 23.58 498,300 -0.14(-0.61%)
Feb 11, 2002 23.73 23.81 23.43 23.72 514,700 +0.10(+0.42%)
Feb 08, 2002 23.34 23.77 23.34 23.62 674,100 +0.23(+0.96%)
Feb 07, 2002 23.45 23.94 23.23 23.39 725,000 -0.08(-0.34%)
Feb 06, 2002 23.25 23.67 23.00 23.48 780,000 +0.23(+0.97%)
Feb 05, 2002 22.89 23.55 22.75 23.25 866,300 +0.33(+1.42%)
Feb 04, 2002 23.08 23.23 22.45 22.92 708,900 -0.21(-0.89%)
Feb 01, 2002 23.20 23.34 22.98 23.13 872,500 +0.00(+0.00%)
Jan 31, 2002 22.78 23.25 22.62 23.13 803,000 +0.35(+1.54%)
Jan 30, 2002 22.75 22.82 22.14 22.78 948,100 -0.03(-0.13%)
Jan 29, 2002 22.98 23.17 22.52 22.81 907,300 -0.17(-0.72%)
Jan 28, 2002 23.12 23.35 22.83 22.98 723,900 -0.15(-0.67%)
Jan 25, 2002 23.00 23.45 22.95 23.13 850,800 +0.13(+0.57%)
Jan 24, 2002 23.17 23.30 22.52 23.00 1,360,300 -0.12(-0.54%)
Jan 23, 2002 22.52 23.20 22.39 23.12 1,273,200 +0.58(+2.57%)
Jan 22, 2002 22.42 22.83 22.30 22.55 1,444,200 +0.32(+1.44%)
Jan 21, 2002 21.60 22.30 21.60 22.23 1,039,300 +0.00(+0.00%)
Jan 18, 2002 21.60 22.30 21.60 22.23 1,039,300 +0.46(+2.09%)
Jan 17, 2002 21.29 21.92 21.26 21.77 960,600 +0.70(+3.35%)
Jan 16, 2002 21.23 21.52 21.07 21.07 456,800 -0.30(-1.40%)
Jan 15, 2002 20.90 21.55 20.70 21.36 1,172,600 +0.45(+2.15%)
Jan 14, 2002 21.05 21.17 20.82 20.92 598,800 -0.26(-1.23%)
Jan 11, 2002 21.20 21.33 20.95 21.17 793,700 +0.07(+0.36%)
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.