H&R Block (NY: HRB )

24.11 USD +0.79 (+3.36%)
Streaming Delayed Price Updated: 12:06 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2004 24.02 24.25 23.92 24.04 1,231,800 -0.09(-0.39%)
Aug 31, 2004 24.08 24.33 23.92 24.13 1,209,500 +0.03(+0.12%)
Aug 30, 2004 24.30 24.36 24.08 24.10 1,115,000 -0.35(-1.43%)
Aug 27, 2004 24.53 24.55 24.23 24.45 1,612,500 -0.07(-0.31%)
Aug 26, 2004 24.12 24.57 24.09 24.52 1,684,100 +0.30(+1.24%)
Aug 25, 2004 23.88 24.50 23.59 24.23 5,016,600 -1.39(-5.43%)
Aug 24, 2004 25.05 25.75 25.04 25.61 1,417,600 +0.63(+2.52%)
Aug 23, 2004 25.09 25.19 24.98 24.99 697,100 -0.11(-0.44%)
Aug 20, 2004 25.20 25.27 25.05 25.09 582,600 -0.03(-0.12%)
Aug 19, 2004 25.16 25.23 24.92 25.12 610,700 -0.15(-0.59%)
Aug 18, 2004 24.99 25.28 24.94 25.27 662,900 +0.24(+0.96%)
Aug 17, 2004 24.86 25.06 24.78 25.04 488,800 +0.17(+0.70%)
Aug 16, 2004 24.38 24.95 24.30 24.86 644,000 +0.43(+1.74%)
Aug 13, 2004 24.50 24.52 24.27 24.43 632,300 -0.06(-0.24%)
Aug 12, 2004 24.83 24.84 24.49 24.50 600,300 -0.33(-1.33%)
Aug 11, 2004 24.88 24.88 24.58 24.83 823,400 -0.22(-0.90%)
Aug 10, 2004 24.38 25.10 24.38 25.05 1,052,500 +0.70(+2.90%)
Aug 09, 2004 24.38 24.43 24.29 24.34 519,200 -0.06(-0.25%)
Aug 06, 2004 24.17 24.54 24.12 24.41 1,169,500 +0.23(+0.95%)
Aug 05, 2004 24.75 24.83 24.14 24.17 796,200 -0.58(-2.32%)
Aug 04, 2004 24.48 24.80 24.43 24.75 507,200 +0.23(+0.94%)
Aug 03, 2004 24.70 24.70 24.45 24.52 824,400 -0.22(-0.87%)
Aug 02, 2004 24.33 24.82 24.22 24.74 738,400 +0.17(+0.69%)
Jul 30, 2004 24.58 24.63 24.46 24.57 518,700 +0.02(+0.06%)
Jul 29, 2004 24.62 24.74 24.45 24.55 501,400 +0.00(+0.00%)
Jul 28, 2004 24.31 24.64 24.25 24.55 737,300 +0.22(+0.92%)
Jul 27, 2004 24.33 24.45 24.24 24.33 993,100 +0.02(+0.08%)
Jul 26, 2004 24.24 24.42 24.22 24.30 852,500 +0.07(+0.27%)
Jul 23, 2004 24.42 24.42 24.13 24.24 492,200 -0.18(-0.76%)
Jul 22, 2004 24.50 24.54 24.08 24.42 758,300 -0.25(-1.01%)
Jul 21, 2004 24.72 25.00 24.64 24.67 826,700 +0.02(+0.08%)
Jul 20, 2004 24.50 24.75 24.49 24.66 649,500 +0.11(+0.45%)
Jul 19, 2004 24.60 24.70 24.45 24.55 889,100 +0.03(+0.12%)
Jul 16, 2004 24.41 24.61 24.30 24.51 1,167,800 +0.28(+1.16%)
Jul 15, 2004 23.95 24.40 23.90 24.24 666,500 +0.31(+1.30%)
Jul 14, 2004 23.95 24.18 23.84 23.92 617,100 -0.07(-0.29%)
Jul 13, 2004 23.77 24.09 23.75 24.00 1,017,600 +0.29(+1.20%)
Jul 12, 2004 23.45 23.73 23.41 23.71 1,606,100 +0.30(+1.28%)
Jul 09, 2004 23.59 23.73 23.39 23.41 1,235,700 -0.12(-0.51%)
Jul 08, 2004 23.83 23.88 23.52 23.53 1,159,500 -0.30(-1.24%)
Jul 07, 2004 23.92 24.12 23.82 23.83 765,600 -0.06(-0.25%)
Jul 06, 2004 23.92 24.00 23.75 23.89 1,063,000 -0.10(-0.44%)
Jul 02, 2004 24.06 24.21 23.95 23.99 710,300 +0.11(+0.48%)
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.