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 (%)
Oct 31, 2012 17.75 17.91 17.55 17.70 3,100,286 -0.05(-0.28%)
Oct 26, 2012 17.83 17.75 17.75 17.75 1,767,600 -0.06(-0.34%)
Oct 25, 2012 17.68 17.87 17.65 17.81 1,682,310 +0.27(+1.54%)
Oct 24, 2012 17.71 17.75 17.50 17.54 1,929,534 -0.14(-0.79%)
Oct 23, 2012 17.55 17.74 17.49 17.68 2,686,085 +0.57(+3.33%)
Oct 19, 2012 17.14 17.24 17.10 17.11 2,098,241 -0.18(-1.04%)
Oct 18, 2012 17.20 17.31 17.16 17.29 2,009,426 +0.10(+0.58%)
Oct 17, 2012 17.20 17.29 17.12 17.19 1,890,839 +0.07(+0.41%)
Oct 16, 2012 17.11 17.17 17.01 17.12 1,769,783 +0.09(+0.53%)
Oct 15, 2012 17.05 17.09 16.84 17.03 2,387,330 +0.11(+0.65%)
Oct 12, 2012 16.95 17.16 16.89 16.92 4,622,987 -0.04(-0.24%)
Oct 11, 2012 16.85 17.01 16.68 16.96 4,749,759 +0.29(+1.74%)
Oct 10, 2012 16.96 17.19 16.53 16.67 11,638,988 -0.95(-5.39%)
Oct 09, 2012 17.83 17.83 17.57 17.62 2,371,849 -0.20(-1.12%)
Oct 08, 2012 17.94 17.97 17.80 17.82 2,266,002 -0.14(-0.78%)
Oct 05, 2012 17.92 18.04 17.84 17.96 2,116,665 +0.07(+0.39%)
Oct 04, 2012 17.82 17.96 17.76 17.89 1,909,293 +0.14(+0.79%)
Oct 03, 2012 17.67 17.87 17.66 17.75 2,422,698 +0.12(+0.68%)
Oct 02, 2012 17.59 17.76 17.56 17.63 2,957,530 -0.01(-0.06%)
Oct 01, 2012 17.39 17.73 17.28 17.64 4,368,282 +0.31(+1.79%)
Sep 28, 2012 17.32 17.37 17.12 17.33 2,886,047 +0.00(+0.00%)
Sep 27, 2012 17.10 17.42 16.98 17.33 4,517,866 +0.32(+1.88%)
Sep 26, 2012 16.95 17.11 16.88 17.01 3,026,661 +0.06(+0.35%)
Sep 25, 2012 17.17 17.18 16.93 16.95 4,974,782 -0.15(-0.88%)
Sep 24, 2012 16.94 17.12 16.91 17.10 3,695,788 +0.10(+0.59%)
Sep 21, 2012 17.14 17.16 16.99 17.00 3,359,622 -0.01(-0.06%)
Sep 20, 2012 16.98 17.13 16.91 17.01 3,209,420 -0.02(-0.12%)
Sep 19, 2012 16.86 17.11 16.80 17.03 3,940,166 +0.15(+0.89%)
Sep 18, 2012 16.75 16.88 16.71 16.88 2,516,103 +0.17(+1.02%)
Sep 17, 2012 16.88 16.91 16.60 16.71 3,828,546 -0.22(-1.30%)
Sep 14, 2012 16.80 17.01 16.71 16.93 3,403,487 +0.18(+1.07%)
Sep 13, 2012 16.51 16.77 16.42 16.75 3,406,862 +0.28(+1.70%)
Sep 12, 2012 16.41 16.52 16.29 16.47 3,326,364 -0.04(-0.24%)
Sep 11, 2012 16.48 16.56 16.32 16.51 4,052,634 +0.01(+0.06%)
Sep 10, 2012 16.36 16.53 16.33 16.50 3,898,420 +0.17(+1.04%)
Sep 07, 2012 16.22 16.36 16.13 16.33 2,379,452 +0.08(+0.49%)
Sep 06, 2012 16.40 16.40 15.90 16.25 8,056,626 +0.02(+0.12%)
Sep 05, 2012 16.48 16.49 16.21 16.23 2,547,657 -0.27(-1.64%)
Sep 04, 2012 16.53 16.67 16.33 16.50 5,641,582 -0.06(-0.36%)
Aug 31, 2012 16.60 16.69 16.47 16.56 5,595,616 +0.01(+0.06%)
Aug 30, 2012 16.34 16.74 16.30 16.55 6,873,997 +0.21(+1.29%)
Aug 29, 2012 16.18 16.43 16.14 16.34 1,712,491 +0.10(+0.62%)
Aug 27, 2012 16.35 16.42 16.23 16.24 1,724,421 -0.11(-0.67%)
Aug 24, 2012 16.31 16.41 16.22 16.35 1,853,477 -0.02(-0.12%)
Aug 23, 2012 16.57 16.57 16.36 16.37 2,597,058 -0.21(-1.27%)
Aug 22, 2012 16.69 16.78 16.49 16.58 2,561,793 -0.16(-0.96%)
Aug 21, 2012 16.96 17.00 16.72 16.74 3,920,068 -0.22(-1.30%)
Aug 20, 2012 16.50 16.97 16.49 16.96 6,404,450 +0.48(+2.91%)
Aug 17, 2012 16.51 16.58 16.41 16.48 2,325,177 +0.00(+0.00%)
Aug 16, 2012 16.30 16.49 16.24 16.48 1,795,061 +0.21(+1.29%)
Aug 15, 2012 16.21 16.28 16.16 16.27 1,044,427 +0.02(+0.12%)
Aug 14, 2012 16.25 16.36 16.21 16.25 1,726,497 +0.04(+0.25%)
Aug 13, 2012 16.04 16.21 16.01 16.21 1,397,542 +0.10(+0.62%)
Aug 10, 2012 16.11 16.19 16.01 16.11 1,173,401 -0.01(-0.06%)
Aug 09, 2012 16.01 16.19 15.94 16.12 2,594,526 +0.13(+0.81%)
Aug 08, 2012 15.92 16.16 15.92 15.99 2,962,540 +0.05(+0.31%)
Aug 07, 2012 15.97 16.06 15.87 15.94 3,857,108 +0.00(+0.00%)
Aug 06, 2012 15.92 16.12 15.88 15.94 3,206,095 +0.03(+0.19%)
Aug 03, 2012 15.79 16.04 15.74 15.91 2,264,204 +0.31(+1.99%)
Aug 02, 2012 15.94 15.98 15.53 15.60 4,463,633 -0.40(-2.50%)
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.