H&R Block (NY: HRB )

24.55 USD -0.20 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.80 24.01 23.53 23.98 1,432,700 +0.20(+0.84%)
Sep 29, 2005 23.84 23.89 23.55 23.78 1,448,900 -0.14(-0.59%)
Sep 28, 2005 23.89 24.05 23.67 23.92 2,874,000 +0.03(+0.13%)
Sep 27, 2005 23.75 24.22 23.72 23.89 1,817,500 +0.00(+0.00%)
Sep 26, 2005 23.93 24.12 23.82 23.89 1,835,400 +0.19(+0.80%)
Sep 23, 2005 23.72 24.00 23.45 23.70 3,042,800 -0.39(-1.62%)
Sep 22, 2005 23.55 24.26 23.45 24.09 5,094,600 +0.44(+1.86%)
Sep 21, 2005 23.86 23.90 23.53 23.65 1,759,600 -0.27(-1.13%)
Sep 20, 2005 24.32 24.66 23.87 23.92 2,187,600 -0.40(-1.64%)
Sep 19, 2005 24.55 24.55 24.20 24.32 1,418,700 -0.15(-0.61%)
Sep 16, 2005 24.65 24.76 24.35 24.47 3,410,600 -0.05(-0.20%)
Sep 15, 2005 24.43 24.61 24.22 24.52 1,448,600 +0.10(+0.41%)
Sep 14, 2005 24.63 24.85 24.34 24.42 2,576,200 -0.22(-0.89%)
Sep 13, 2005 25.09 25.10 24.62 24.64 2,478,100 -0.31(-1.24%)
Sep 12, 2005 24.80 25.12 24.76 24.95 2,405,500 +0.04(+0.16%)
Sep 09, 2005 25.01 25.08 24.73 24.91 3,606,000 -0.09(-0.36%)
Sep 08, 2005 25.74 25.80 24.84 25.00 5,559,000 -0.97(-3.74%)
Sep 07, 2005 26.41 26.54 25.96 25.97 3,316,200 -0.68(-2.55%)
Sep 06, 2005 26.80 26.96 26.42 26.65 2,461,300 -0.15(-0.56%)
Sep 02, 2005 27.00 27.59 26.60 26.80 3,281,400 -0.63(-2.30%)
Sep 01, 2005 27.43 27.47 26.66 27.43 2,908,900 +0.48(+1.78%)
Aug 31, 2005 26.70 27.00 26.55 26.95 2,781,900 +0.20(+0.75%)
Aug 30, 2005 26.60 26.79 26.22 26.75 2,482,900 -0.10(-0.37%)
Aug 29, 2005 26.64 27.02 26.41 26.85 2,366,000 +0.21(+0.79%)
Aug 26, 2005 27.20 27.21 26.61 26.64 1,941,500 -0.41(-1.52%)
Aug 25, 2005 27.50 27.94 26.96 27.05 2,012,800 -0.45(-1.64%)
Aug 24, 2005 27.34 27.91 27.26 27.50 2,198,700 +0.21(+0.77%)
Aug 23, 2005 27.49 27.57 27.10 27.29 1,913,600 -0.15(-0.55%)
Aug 22, 2005 27.60 27.74 27.35 27.44 1,519,500 -0.12(-0.44%)
Aug 19, 2005 28.00 28.00 27.48 27.56 1,905,400 -0.34(-1.22%)
Aug 18, 2005 28.08 28.24 27.89 27.90 1,109,800 -0.30(-1.05%)
Aug 17, 2005 28.16 28.34 28.11 28.20 804,700 -0.05(-0.19%)
Aug 16, 2005 28.24 28.39 28.20 28.25 1,368,500 -0.11(-0.39%)
Aug 15, 2005 28.08 28.38 27.99 28.36 785,300 +0.31(+1.09%)
Aug 12, 2005 28.01 28.16 27.95 28.05 923,900 +0.01(+0.04%)
Aug 11, 2005 27.61 28.11 27.55 28.05 1,375,900 +0.52(+1.89%)
Aug 10, 2005 28.01 28.23 27.45 27.52 1,245,100 -0.44(-1.57%)
Aug 09, 2005 27.99 28.05 27.83 27.96 1,088,300 +0.09(+0.32%)
Aug 08, 2005 27.99 28.25 27.83 27.88 1,441,800 +0.18(+0.67%)
Aug 05, 2005 27.83 28.04 27.25 27.69 1,556,600 -0.26(-0.95%)
Aug 04, 2005 28.53 28.56 27.76 27.95 1,370,500 -0.78(-2.70%)
Aug 03, 2005 28.80 29.02 28.62 28.73 736,000 -0.11(-0.40%)
Aug 02, 2005 28.30 28.90 28.30 28.84 998,300 +0.55(+1.93%)
Aug 01, 2005 28.48 28.61 28.26 28.30 624,400 -0.18(-0.63%)
Jul 29, 2005 28.89 29.00 28.45 28.48 632,600 -0.49(-1.69%)
Jul 28, 2005 29.00 29.05 28.89 28.97 571,100 +0.03(+0.10%)
Jul 27, 2005 28.88 29.24 28.87 28.94 699,200 +0.11(+0.40%)
Jul 26, 2005 28.95 29.05 28.75 28.83 1,122,600 -0.15(-0.53%)
Jul 25, 2005 29.01 29.25 28.90 28.98 836,100 +0.05(+0.16%)
Jul 22, 2005 28.94 29.09 28.79 28.93 1,193,900 +0.00(+0.02%)
Jul 21, 2005 29.42 29.48 28.90 28.93 1,128,800 -0.56(-1.88%)
Jul 20, 2005 29.58 29.70 29.46 29.49 735,800 -0.16(-0.54%)
Jul 19, 2005 29.75 29.83 29.58 29.64 550,400 -0.05(-0.17%)
Jul 18, 2005 29.73 29.93 29.70 29.70 511,900 -0.11(-0.37%)
Jul 15, 2005 29.83 29.86 29.69 29.80 597,900 +0.04(+0.13%)
Jul 14, 2005 29.69 30.00 29.69 29.76 1,154,600 +0.20(+0.68%)
Jul 13, 2005 29.58 29.70 29.55 29.57 643,600 +0.04(+0.12%)
Jul 12, 2005 29.68 29.75 29.45 29.53 750,700 -0.21(-0.72%)
Jul 11, 2005 29.58 29.80 29.55 29.75 880,700 +0.20(+0.69%)
Jul 08, 2005 29.30 29.57 29.12 29.54 757,600 +0.25(+0.84%)
Jul 07, 2005 29.02 29.32 28.94 29.30 1,068,800 +0.09(+0.33%)
Jul 06, 2005 29.33 29.41 29.20 29.20 1,029,500 -0.16(-0.56%)
Jul 05, 2005 29.15 29.37 29.04 29.36 794,500 +0.11(+0.39%)
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.