H&R Block (NY: HRB )

22.47 USD +0.68 (+3.12%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.73 29.82 29.42 29.65 2,187,037 +0.14(+0.47%)
Jun 29, 2015 30.26 30.31 29.45 29.51 2,534,568 -1.07(-3.50%)
Jun 26, 2015 30.65 30.72 30.40 30.58 2,166,834 +0.03(+0.10%)
Jun 25, 2015 30.63 31.09 30.25 30.55 4,346,988 +0.05(+0.16%)
Jun 24, 2015 31.23 31.25 30.39 30.50 3,543,060 -0.80(-2.56%)
Jun 23, 2015 31.51 31.51 31.11 31.30 3,227,551 +0.04(+0.13%)
Jun 22, 2015 30.84 31.28 30.68 31.26 2,483,515 +0.61(+1.99%)
Jun 19, 2015 30.31 30.70 30.26 30.65 2,942,008 +0.28(+0.92%)
Jun 18, 2015 30.30 30.56 30.23 30.37 2,191,033 +0.12(+0.40%)
Jun 17, 2015 30.45 30.48 30.15 30.25 2,042,048 -0.20(-0.66%)
Jun 16, 2015 30.15 30.47 30.10 30.45 2,272,677 +0.31(+1.03%)
Jun 15, 2015 30.41 30.53 30.09 30.14 2,607,038 -0.48(-1.57%)
Jun 12, 2015 30.22 30.92 30.20 30.62 3,515,111 +0.21(+0.69%)
Jun 11, 2015 30.20 30.59 30.10 30.41 2,823,424 +0.11(+0.36%)
Jun 10, 2015 31.50 31.56 30.24 30.30 6,043,707 -1.66(-5.19%)
Jun 09, 2015 30.70 32.86 30.53 31.96 6,632,882 +0.71(+2.27%)
Jun 08, 2015 31.48 31.96 31.25 31.25 1,679,511 -0.23(-0.73%)
Jun 05, 2015 31.42 31.60 31.32 31.48 1,565,983 +0.07(+0.22%)
Jun 04, 2015 31.82 31.89 31.32 31.41 1,800,308 -0.60(-1.87%)
Jun 03, 2015 32.06 32.30 31.89 32.01 1,830,379 +0.05(+0.16%)
Jun 02, 2015 31.69 32.06 31.58 31.96 2,059,040 +0.10(+0.31%)
Jun 01, 2015 31.77 31.94 31.38 31.86 2,787,816 +0.13(+0.41%)
May 29, 2015 32.14 32.17 31.72 31.73 2,075,938 -0.32(-1.00%)
May 28, 2015 31.99 32.15 31.80 32.05 1,690,923 -0.08(-0.25%)
May 27, 2015 31.80 32.18 31.70 32.13 2,203,299 +0.43(+1.36%)
May 26, 2015 32.10 32.25 31.66 31.70 2,137,408 -0.39(-1.22%)
May 22, 2015 32.20 32.09 32.09 32.09 1,851,700 -0.03(-0.09%)
May 21, 2015 31.86 32.20 31.79 32.12 1,531,529 +0.19(+0.60%)
May 20, 2015 31.92 32.18 31.68 31.93 1,767,022 +0.05(+0.16%)
May 19, 2015 31.63 32.13 31.57 31.88 1,978,588 +0.25(+0.79%)
May 18, 2015 31.38 31.92 31.27 31.63 2,508,939 +0.28(+0.89%)
May 15, 2015 32.03 32.04 31.25 31.35 2,259,581 -0.68(-2.12%)
May 14, 2015 31.69 32.05 31.43 32.03 1,962,792 +0.49(+1.55%)
May 13, 2015 31.41 31.70 31.12 31.54 1,876,262 +0.18(+0.57%)
May 12, 2015 31.47 31.56 31.19 31.36 1,311,775 -0.27(-0.85%)
May 11, 2015 30.96 31.70 30.96 31.63 3,919,079 +0.61(+1.97%)
May 08, 2015 31.16 31.40 30.99 31.02 1,390,205 +0.16(+0.52%)
May 07, 2015 30.24 30.89 30.24 30.86 2,096,063 +0.65(+2.15%)
May 06, 2015 30.30 30.47 30.10 30.21 2,141,277 +0.01(+0.03%)
May 05, 2015 30.86 31.00 30.07 30.20 2,698,333 -0.65(-2.11%)
May 04, 2015 31.60 31.69 30.84 30.85 3,211,054 -0.70(-2.22%)
May 01, 2015 30.37 31.57 30.37 31.55 4,001,583 +1.31(+4.33%)
Apr 30, 2015 30.52 30.70 30.10 30.24 2,491,201 -0.36(-1.18%)
Apr 29, 2015 31.18 31.23 30.35 30.60 2,279,368 -0.66(-2.11%)
Apr 28, 2015 31.84 31.96 31.03 31.26 2,915,788 -0.64(-2.01%)
Apr 27, 2015 32.29 32.73 31.85 31.90 2,222,192 -0.36(-1.12%)
Apr 24, 2015 32.57 32.61 32.25 32.26 2,038,736 -0.38(-1.16%)
Apr 23, 2015 32.20 32.85 32.20 32.64 2,091,641 +0.32(+0.99%)
Apr 22, 2015 32.20 32.39 32.06 32.32 1,336,623 +0.16(+0.50%)
Apr 21, 2015 31.89 32.27 31.82 32.16 2,186,391 +0.37(+1.16%)
Apr 20, 2015 31.30 32.17 31.24 31.79 3,021,087 +0.56(+1.79%)
Apr 17, 2015 31.82 31.91 31.14 31.23 2,308,924 -0.78(-2.44%)
Apr 16, 2015 31.92 32.04 31.76 32.01 1,687,457 +0.06(+0.19%)
Apr 15, 2015 31.80 32.10 31.80 31.95 1,244,543 +0.20(+0.63%)
Apr 14, 2015 31.95 31.97 31.55 31.75 1,413,265 -0.27(-0.84%)
Apr 13, 2015 31.80 32.09 31.77 32.02 1,327,745 +0.23(+0.72%)
Apr 10, 2015 31.97 32.11 31.67 31.79 2,269,839 -0.13(-0.41%)
Apr 09, 2015 31.85 32.03 31.74 31.92 1,945,872 +0.06(+0.19%)
Apr 08, 2015 31.79 32.00 31.67 31.86 2,383,151 +0.17(+0.54%)
Apr 07, 2015 31.97 32.05 31.65 31.69 1,876,698 -0.32(-1.00%)
Apr 06, 2015 32.01 32.31 31.89 32.01 2,308,882 -0.14(-0.44%)
Apr 02, 2015 32.26 32.15 32.15 32.15 2,180,300 -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.