H&R Block (NY: HRB )

24.00 USD -0.45 (-1.84%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.48 23.89 23.39 23.85 2,009,200 +0.33(+1.40%)
Nov 29, 2004 23.79 23.79 23.17 23.52 1,613,800 +0.11(+0.47%)
Nov 26, 2004 23.70 23.83 23.17 23.41 1,670,400 -0.29(-1.22%)
Nov 24, 2004 23.75 24.15 23.55 23.70 4,506,200 -0.52(-2.17%)
Nov 23, 2004 24.35 24.39 24.19 24.23 1,417,200 -0.07(-0.31%)
Nov 22, 2004 24.36 24.50 24.09 24.30 1,799,600 -0.06(-0.23%)
Nov 19, 2004 24.95 24.98 24.35 24.36 873,200 -0.59(-2.37%)
Nov 18, 2004 25.23 25.23 24.92 24.95 520,200 -0.16(-0.62%)
Nov 17, 2004 24.99 25.25 24.98 25.10 565,800 +0.11(+0.44%)
Nov 16, 2004 25.01 25.20 24.92 24.99 594,300 -0.05(-0.20%)
Nov 15, 2004 24.96 25.10 24.82 25.04 533,100 -0.04(-0.18%)
Nov 12, 2004 24.91 25.12 24.85 25.08 546,300 +0.18(+0.74%)
Nov 11, 2004 24.76 25.04 24.60 24.90 739,800 +0.14(+0.57%)
Nov 10, 2004 24.90 25.00 24.70 24.76 554,500 -0.24(-0.96%)
Nov 09, 2004 24.69 25.16 24.69 25.00 1,142,000 +0.20(+0.83%)
Nov 08, 2004 24.68 24.88 23.62 24.80 4,817,100 +0.11(+0.45%)
Nov 05, 2004 24.58 24.75 24.42 24.68 1,313,500 +0.10(+0.43%)
Nov 04, 2004 24.26 24.58 24.03 24.58 1,120,000 +0.27(+1.11%)
Nov 03, 2004 24.40 24.55 24.27 24.31 1,810,000 +0.07(+0.29%)
Nov 02, 2004 23.96 24.25 23.95 24.24 911,600 +0.30(+1.25%)
Nov 01, 2004 23.77 24.02 23.70 23.94 818,500 +0.17(+0.69%)
Oct 29, 2004 23.20 23.83 23.20 23.77 1,160,700 +0.64(+2.77%)
Oct 28, 2004 23.22 23.36 23.03 23.14 384,200 -0.08(-0.37%)
Oct 27, 2004 23.20 23.25 22.86 23.22 969,300 +0.06(+0.26%)
Oct 26, 2004 22.99 23.21 22.91 23.16 518,300 +0.15(+0.65%)
Oct 25, 2004 22.65 23.08 22.57 23.01 579,800 +0.27(+1.19%)
Oct 22, 2004 22.85 22.92 22.66 22.74 833,000 -0.11(-0.48%)
Oct 21, 2004 22.98 23.34 22.80 22.85 1,162,900 -0.11(-0.48%)
Oct 20, 2004 23.27 23.27 22.77 22.96 1,644,200 -0.48(-2.03%)
Oct 19, 2004 23.83 23.95 23.30 23.43 737,900 -0.43(-1.80%)
Oct 18, 2004 23.09 24.02 22.90 23.86 1,461,300 +0.70(+3.04%)
Oct 15, 2004 23.05 23.33 23.00 23.16 844,300 +0.16(+0.70%)
Oct 14, 2004 23.35 23.39 22.92 23.00 1,034,500 -0.43(-1.84%)
Oct 13, 2004 23.73 23.92 23.41 23.43 674,900 -0.30(-1.24%)
Oct 12, 2004 23.75 23.78 23.58 23.73 733,800 -0.08(-0.36%)
Oct 11, 2004 23.95 24.08 23.77 23.81 617,600 -0.12(-0.50%)
Oct 08, 2004 24.26 24.38 23.89 23.93 772,400 -0.36(-1.48%)
Oct 07, 2004 24.61 24.70 24.26 24.29 683,700 -0.29(-1.16%)
Oct 06, 2004 24.50 24.65 24.30 24.58 843,000 -0.03(-0.12%)
Oct 05, 2004 24.85 24.86 24.54 24.61 799,600 -0.30(-1.20%)
Oct 04, 2004 25.23 25.29 24.83 24.91 760,000 -0.34(-1.35%)
Oct 01, 2004 24.76 25.41 24.70 25.25 1,409,600 +0.54(+2.17%)
Sep 30, 2004 24.30 24.86 24.27 24.71 1,219,300 +0.42(+1.73%)
Sep 29, 2004 24.55 24.55 24.22 24.29 909,900 -0.23(-0.94%)
Sep 28, 2004 24.80 24.80 24.42 24.52 828,600 -0.28(-1.11%)
Sep 27, 2004 24.98 25.12 24.73 24.80 866,600 -0.22(-0.90%)
Sep 24, 2004 24.98 25.11 24.88 25.02 1,751,200 +0.04(+0.18%)
Sep 23, 2004 24.30 24.98 24.23 24.98 2,269,500 +0.65(+2.67%)
Sep 22, 2004 24.25 24.37 23.90 24.33 2,469,500 +0.08(+0.31%)
Sep 21, 2004 23.85 24.29 23.77 24.25 1,329,300 +0.40(+1.68%)
Sep 20, 2004 24.08 24.09 23.81 23.85 1,126,600 -0.29(-1.20%)
Sep 17, 2004 23.97 24.14 23.84 24.14 1,848,100 +0.17(+0.71%)
Sep 16, 2004 23.81 24.13 23.71 23.97 906,900 +0.14(+0.61%)
Sep 15, 2004 24.11 24.20 23.83 23.83 1,692,400 -0.43(-1.79%)
Sep 14, 2004 24.16 24.33 24.11 24.26 662,900 +0.12(+0.48%)
Sep 13, 2004 24.11 24.14 24.02 24.14 630,000 +0.00(+0.00%)
Sep 10, 2004 24.08 24.26 24.00 24.14 841,200 +0.06(+0.25%)
Sep 09, 2004 24.10 24.16 23.99 24.08 1,074,900 -0.11(-0.43%)
Sep 08, 2004 24.24 24.30 24.14 24.19 689,200 -0.20(-0.84%)
Sep 07, 2004 24.47 24.70 24.26 24.39 712,400 -0.07(-0.31%)
Sep 03, 2004 24.35 24.53 24.32 24.47 516,800 +0.05(+0.23%)
Sep 02, 2004 23.91 24.45 23.86 24.42 804,600 +0.38(+1.58%)
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.