H&R Block (NY: HRB )

21.79 USD -0.11 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.82 22.98 22.75 22.83 2,593,200 -0.05(-0.22%)
Apr 27, 2006 22.56 22.95 22.33 22.88 2,355,100 +0.25(+1.10%)
Apr 26, 2006 22.26 22.68 22.26 22.63 2,323,000 +0.37(+1.66%)
Apr 25, 2006 22.23 22.30 22.14 22.26 2,059,900 +0.01(+0.04%)
Apr 24, 2006 22.36 22.46 22.17 22.25 1,643,200 -0.21(-0.93%)
Apr 21, 2006 22.50 22.51 22.30 22.46 1,297,400 +0.12(+0.54%)
Apr 20, 2006 22.29 22.48 22.20 22.34 831,900 +0.09(+0.40%)
Apr 19, 2006 22.21 22.30 22.10 22.25 1,403,600 -0.05(-0.22%)
Apr 18, 2006 22.10 22.34 21.99 22.30 1,571,700 +0.20(+0.90%)
Apr 17, 2006 22.00 22.25 22.00 22.10 1,539,700 -0.22(-0.99%)
Apr 13, 2006 22.13 22.33 22.00 22.32 1,348,300 +0.19(+0.86%)
Apr 12, 2006 22.22 22.28 22.01 22.13 1,530,200 -0.04(-0.18%)
Apr 11, 2006 22.04 22.30 21.97 22.17 2,680,500 +0.05(+0.23%)
Apr 10, 2006 22.35 22.45 21.86 22.12 2,124,400 -0.13(-0.58%)
Apr 07, 2006 22.00 22.28 21.87 22.25 1,962,500 +0.48(+2.20%)
Apr 06, 2006 21.65 21.78 21.63 21.77 1,259,100 +0.12(+0.55%)
Apr 05, 2006 21.65 21.79 21.52 21.65 1,646,800 -0.13(-0.60%)
Apr 04, 2006 21.65 21.82 21.58 21.78 1,277,400 +0.13(+0.60%)
Apr 03, 2006 21.75 22.08 21.61 21.65 1,951,800 +0.00(+0.00%)
Mar 31, 2006 22.08 22.14 21.63 21.65 2,680,800 -0.42(-1.90%)
Mar 30, 2006 22.23 22.38 21.94 22.07 1,768,400 -0.15(-0.68%)
Mar 29, 2006 21.81 22.29 21.80 22.22 3,053,500 +0.48(+2.21%)
Mar 28, 2006 21.75 22.01 21.74 21.74 2,538,900 +0.00(+0.00%)
Mar 27, 2006 21.94 22.02 21.61 21.74 2,438,200 -0.27(-1.23%)
Mar 24, 2006 21.02 22.05 21.01 22.01 3,183,100 +0.93(+4.41%)
Mar 23, 2006 20.98 21.14 20.88 21.08 957,500 -0.02(-0.09%)
Mar 22, 2006 21.14 21.19 20.90 21.10 1,173,500 -0.03(-0.14%)
Mar 21, 2006 21.28 21.39 21.03 21.13 1,010,000 -0.17(-0.80%)
Mar 20, 2006 21.29 21.54 21.18 21.30 1,796,500 +0.02(+0.09%)
Mar 17, 2006 21.35 21.53 21.14 21.28 2,918,900 -0.13(-0.61%)
Mar 16, 2006 20.45 21.63 20.06 21.41 6,445,600 +0.78(+3.78%)
Mar 15, 2006 21.95 22.10 19.80 20.63 14,512,200 -1.37(-6.23%)
Mar 14, 2006 21.99 22.17 21.58 22.00 1,725,600 -0.22(-0.99%)
Mar 13, 2006 22.65 22.74 22.12 22.22 1,294,900 -0.42(-1.86%)
Mar 10, 2006 22.30 22.69 22.30 22.64 1,240,900 +0.47(+2.12%)
Mar 09, 2006 22.00 22.30 22.00 22.17 1,385,600 +0.02(+0.09%)
Mar 08, 2006 22.40 22.44 22.02 22.15 1,727,700 -0.29(-1.29%)
Mar 07, 2006 22.28 22.64 22.10 22.44 2,305,700 +0.03(+0.13%)
Mar 06, 2006 22.08 22.58 22.04 22.41 2,634,000 +0.31(+1.40%)
Mar 03, 2006 22.02 22.48 22.02 22.10 2,684,600 -0.04(-0.18%)
Mar 02, 2006 22.00 22.31 21.94 22.14 2,415,600 -0.04(-0.18%)
Mar 01, 2006 22.35 22.49 22.08 22.18 2,348,200 -0.12(-0.54%)
Feb 28, 2006 22.50 22.73 22.10 22.30 3,166,700 -0.20(-0.89%)
Feb 27, 2006 23.04 23.07 22.41 22.50 4,562,500 -0.51(-2.22%)
Feb 24, 2006 23.50 23.80 22.78 23.01 8,932,500 -2.18(-8.65%)
Feb 23, 2006 25.62 25.67 25.14 25.19 1,169,700 -0.31(-1.22%)
Feb 22, 2006 25.25 25.57 25.11 25.50 1,363,500 +0.29(+1.15%)
Feb 21, 2006 25.31 25.47 24.96 25.21 1,060,700 -0.09(-0.36%)
Feb 17, 2006 24.95 25.42 24.93 25.30 952,100 +0.30(+1.20%)
Feb 16, 2006 25.09 25.14 24.87 25.00 888,700 -0.12(-0.48%)
Feb 15, 2006 25.04 25.31 24.95 25.12 1,427,000 +0.07(+0.28%)
Feb 14, 2006 24.60 25.19 24.42 25.05 1,844,300 +0.45(+1.83%)
Feb 13, 2006 24.19 24.68 24.19 24.60 1,118,700 +0.32(+1.32%)
Feb 10, 2006 23.97 24.35 23.91 24.28 882,900 +0.28(+1.17%)
Feb 09, 2006 24.22 24.42 24.00 24.00 1,033,100 -0.11(-0.46%)
Feb 08, 2006 23.68 24.33 23.56 24.11 1,715,800 +0.38(+1.60%)
Feb 07, 2006 23.70 24.00 23.60 23.73 1,003,100 -0.04(-0.17%)
Feb 06, 2006 23.82 23.93 23.54 23.77 928,200 -0.14(-0.59%)
Feb 03, 2006 23.68 24.12 23.67 23.91 1,611,300 +0.08(+0.34%)
Feb 02, 2006 24.06 24.17 23.82 23.83 1,764,000 -0.32(-1.33%)
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.