H&R Block (NY: HRB )

21.44 USD -0.14 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.46 18.54 17.23 18.19 7,722,040 +0.81(+4.66%)
Mar 30, 2009 16.94 17.59 16.84 17.38 7,027,168 -0.04(-0.23%)
Mar 26, 2009 17.24 17.62 17.11 17.42 8,935,774 +0.37(+2.17%)
Mar 25, 2009 16.56 17.28 16.54 17.05 7,545,528 +0.51(+3.08%)
Mar 24, 2009 17.22 17.57 16.24 16.54 7,425,927 -0.84(-4.83%)
Mar 23, 2009 17.97 18.03 17.01 17.38 10,495,258 -1.75(-9.15%)
Mar 20, 2009 19.60 19.71 19.00 19.13 3,067,427 -0.38(-1.95%)
Mar 19, 2009 19.35 19.66 19.27 19.51 3,105,460 +0.08(+0.41%)
Mar 18, 2009 18.84 19.52 18.36 19.43 3,367,379 +0.01(+0.05%)
Mar 17, 2009 18.84 19.45 18.66 19.42 3,916,723 +0.58(+3.08%)
Mar 16, 2009 18.97 19.27 18.69 18.84 3,914,885 +0.00(+0.00%)
Mar 13, 2009 19.01 19.06 18.57 18.84 0 -0.15(-0.79%)
Mar 12, 2009 18.17 19.09 17.98 18.99 3,307,112 +0.81(+4.46%)
Mar 11, 2009 18.42 18.51 18.02 18.18 4,357,609 -0.06(-0.33%)
Mar 10, 2009 18.07 18.25 17.75 18.24 5,681,657 +0.42(+2.36%)
Mar 09, 2009 18.49 18.63 17.67 17.82 3,915,328 -0.86(-4.60%)
Mar 06, 2009 18.91 19.34 18.18 18.68 0 +1.36(+7.85%)
Mar 05, 2009 18.00 18.00 17.11 17.32 5,968,480 -0.77(-4.26%)
Mar 04, 2009 17.62 18.79 17.62 18.09 4,694,014 -0.36(-1.95%)
Mar 02, 2009 18.72 19.00 18.34 18.45 4,326,858 -0.65(-3.40%)
Feb 27, 2009 19.33 19.61 18.97 19.10 0 -0.45(-2.30%)
Feb 26, 2009 20.06 20.39 19.47 19.55 2,821,077 -0.59(-2.93%)
Feb 25, 2009 19.17 20.62 19.17 20.14 2,946,162 +0.05(+0.25%)
Feb 24, 2009 19.85 20.21 19.56 20.09 3,112,952 +0.53(+2.71%)
Feb 23, 2009 20.62 20.67 19.49 19.56 2,980,887 -0.85(-4.16%)
Feb 20, 2009 20.00 21.13 19.91 20.41 2,538,194 +0.22(+1.09%)
Feb 19, 2009 20.91 21.30 20.12 20.19 2,957,003 -0.49(-2.37%)
Feb 18, 2009 21.15 21.25 20.52 20.68 3,714,201 -0.39(-1.85%)
Feb 17, 2009 21.19 21.37 20.80 21.07 3,063,547 -0.48(-2.23%)
Feb 13, 2009 21.83 21.92 21.45 21.55 2,229,590 -0.33(-1.51%)
Feb 12, 2009 21.64 21.90 21.06 21.88 2,730,577 +0.05(+0.23%)
Feb 11, 2009 21.57 21.87 21.40 21.83 2,883,615 +0.35(+1.63%)
Feb 10, 2009 22.41 22.77 21.26 21.48 4,605,774 -1.22(-5.37%)
Feb 09, 2009 22.66 22.79 22.13 22.70 2,586,163 -0.10(-0.44%)
Feb 06, 2009 21.66 22.98 21.66 22.80 4,088,903 +0.97(+4.44%)
Feb 05, 2009 20.99 21.91 20.99 21.83 3,055,027 +0.57(+2.68%)
Feb 04, 2009 21.50 21.76 21.11 21.26 2,525,401 -0.10(-0.47%)
Feb 03, 2009 21.28 21.54 20.60 21.36 2,030,187 +0.25(+1.18%)
Feb 02, 2009 20.86 21.24 20.48 21.11 2,759,331 +0.38(+1.83%)
Jan 30, 2009 20.95 21.21 20.57 20.73 0 -0.19(-0.91%)
Jan 29, 2009 21.29 21.50 20.81 20.92 2,288,499 -0.59(-2.74%)
Jan 28, 2009 21.94 22.27 20.97 21.51 4,439,328 -0.04(-0.19%)
Jan 27, 2009 21.12 21.63 20.65 21.55 4,057,868 +0.58(+2.77%)
Jan 26, 2009 20.78 21.27 20.69 20.97 4,383,782 +0.20(+0.96%)
Jan 23, 2009 20.11 21.00 20.00 20.77 4,586,193 +0.20(+0.97%)
Jan 22, 2009 20.25 20.99 20.16 20.57 4,329,573 +0.10(+0.49%)
Jan 21, 2009 20.32 21.22 19.81 20.47 5,314,999 +0.45(+2.25%)
Jan 20, 2009 20.37 21.09 19.94 20.02 4,019,198 -0.86(-4.12%)
Jan 16, 2009 21.13 21.85 20.26 20.88 3,731,243 -0.11(-0.52%)
Jan 15, 2009 20.69 21.19 20.45 20.99 6,109,823 +0.46(+2.24%)
Jan 14, 2009 20.30 20.81 20.24 20.53 4,774,365 -0.22(-1.06%)
Jan 13, 2009 20.83 21.06 20.42 20.75 3,148,591 -0.17(-0.81%)
Jan 12, 2009 21.00 21.42 20.69 20.92 2,491,111 -0.32(-1.51%)
Jan 09, 2009 21.75 22.00 21.16 21.24 2,431,788 -0.35(-1.62%)
Jan 08, 2009 21.53 22.07 21.34 21.59 3,467,461 -0.48(-2.17%)
Jan 07, 2009 22.31 22.82 21.91 22.07 3,917,706 -0.67(-2.95%)
Jan 06, 2009 23.27 23.27 22.58 22.74 3,776,419 -0.34(-1.47%)
Jan 05, 2009 22.30 23.19 22.05 23.08 3,151,873 +0.57(+2.53%)
Jan 02, 2009 23.00 23.11 21.55 22.51 0 -0.21(-0.92%)
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.