H&R Block (NY: HRB )

22.47 USD +0.68 (+3.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 24.93 25.17 24.39 24.44 2,369,300 -0.67(-2.67%)
Nov 29, 2005 24.85 25.29 24.80 25.11 2,001,300 -0.01(-0.04%)
Nov 28, 2005 25.78 25.87 25.12 25.12 2,639,000 -0.79(-3.05%)
Nov 25, 2005 26.14 26.14 25.90 25.91 518,700 -0.23(-0.88%)
Nov 23, 2005 25.73 26.96 25.59 26.14 3,015,100 +0.29(+1.12%)
Nov 22, 2005 24.95 25.96 24.63 25.85 3,532,600 +0.73(+2.91%)
Nov 21, 2005 25.10 25.35 24.79 25.12 2,752,400 -0.33(-1.30%)
Nov 18, 2005 23.50 26.00 23.49 25.45 8,238,100 +1.60(+6.71%)
Nov 17, 2005 23.40 24.00 23.35 23.85 2,305,700 +0.40(+1.71%)
Nov 16, 2005 23.95 24.05 23.41 23.45 1,719,700 -0.44(-1.84%)
Nov 15, 2005 23.70 24.09 23.64 23.89 1,726,300 +0.05(+0.21%)
Nov 14, 2005 24.35 24.39 23.76 23.84 1,716,100 -0.44(-1.81%)
Nov 11, 2005 24.11 24.74 24.16 24.28 1,360,200 +0.17(+0.71%)
Nov 10, 2005 23.69 24.16 23.65 24.11 1,817,300 +0.36(+1.52%)
Nov 09, 2005 23.21 23.78 23.23 23.75 1,494,300 +0.54(+2.33%)
Nov 08, 2005 23.27 23.45 23.06 23.21 1,722,400 -0.53(-2.23%)
Nov 07, 2005 23.69 24.00 23.66 23.74 1,169,100 +0.05(+0.21%)
Nov 04, 2005 23.70 23.83 23.53 23.69 1,344,600 -0.02(-0.08%)
Nov 03, 2005 24.10 24.15 23.58 23.71 2,305,200 -0.39(-1.62%)
Nov 02, 2005 24.74 24.89 23.66 24.10 3,310,500 -0.64(-2.59%)
Nov 01, 2005 24.97 24.98 24.64 24.74 3,540,400 -0.12(-0.48%)
Oct 31, 2005 24.63 24.98 24.54 24.86 1,492,800 +0.30(+1.22%)
Oct 28, 2005 24.03 24.57 24.03 24.56 1,282,400 +0.53(+2.21%)
Oct 27, 2005 24.13 24.27 23.99 24.03 1,290,900 -0.21(-0.87%)
Oct 26, 2005 24.02 24.36 23.94 24.24 1,083,300 +0.22(+0.92%)
Oct 25, 2005 24.42 24.45 23.89 24.02 1,078,000 -0.34(-1.40%)
Oct 24, 2005 24.05 24.42 24.05 24.36 1,057,900 +0.27(+1.12%)
Oct 21, 2005 23.46 24.28 23.40 24.09 1,731,500 +0.74(+3.17%)
Oct 20, 2005 23.73 23.94 23.18 23.35 1,694,600 -0.51(-2.14%)
Oct 19, 2005 23.69 23.95 23.37 23.86 1,700,700 +0.16(+0.68%)
Oct 18, 2005 23.37 24.00 23.27 23.70 1,998,900 +0.40(+1.72%)
Oct 17, 2005 23.38 23.43 23.24 23.30 806,400 -0.15(-0.64%)
Oct 14, 2005 23.22 23.60 23.01 23.45 1,140,500 +0.35(+1.52%)
Oct 13, 2005 23.13 23.35 23.02 23.10 1,237,000 -0.13(-0.56%)
Oct 12, 2005 23.39 23.48 23.09 23.23 1,191,300 -0.13(-0.56%)
Oct 11, 2005 23.45 23.59 23.21 23.36 1,817,400 +0.09(+0.39%)
Oct 10, 2005 23.23 23.53 23.13 23.27 1,114,900 +0.01(+0.04%)
Oct 07, 2005 23.40 23.42 23.11 23.26 814,200 +0.01(+0.04%)
Oct 06, 2005 23.49 23.79 23.14 23.25 1,328,100 -0.27(-1.15%)
Oct 05, 2005 23.70 23.80 23.44 23.52 1,439,500 -0.22(-0.93%)
Oct 04, 2005 23.87 24.10 23.73 23.74 985,400 -0.13(-0.54%)
Oct 03, 2005 24.05 24.18 23.71 23.87 1,424,000 -0.11(-0.46%)
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%)
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.