H&R Block (NY: HRB )

23.43 USD -0.25 (-1.03%)
Streaming Delayed Price Updated: 2:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 33.76 33.68 33.68 33.68 1,672,000 +0.02(+0.06%)
Dec 30, 2014 33.52 33.72 33.30 33.66 1,125,641 -0.06(-0.18%)
Dec 29, 2014 33.52 33.92 33.46 33.72 1,040,848 +0.08(+0.24%)
Dec 26, 2014 33.83 33.99 33.61 33.64 829,169 -0.08(-0.24%)
Dec 24, 2014 33.80 33.72 33.72 33.72 479,800 -0.08(-0.24%)
Dec 23, 2014 33.79 33.97 33.66 33.80 1,681,359 +0.05(+0.15%)
Dec 22, 2014 34.49 34.57 33.63 33.75 3,056,858 -0.74(-2.15%)
Dec 19, 2014 33.76 34.63 33.65 34.49 4,331,222 +0.99(+2.96%)
Dec 18, 2014 33.22 33.53 32.89 33.50 2,526,339 +0.68(+2.07%)
Dec 17, 2014 31.70 33.00 31.57 32.82 3,165,487 +1.22(+3.86%)
Dec 16, 2014 32.03 32.20 31.54 31.60 2,769,096 -0.53(-1.65%)
Dec 15, 2014 32.07 32.41 31.85 32.13 3,360,998 +0.17(+0.53%)
Dec 12, 2014 31.45 32.20 31.41 31.96 4,142,399 +0.20(+0.63%)
Dec 11, 2014 32.05 32.44 31.67 31.76 2,268,998 -0.22(-0.69%)
Dec 10, 2014 32.37 32.53 31.95 31.98 2,981,021 -0.36(-1.11%)
Dec 09, 2014 32.22 32.80 31.77 32.34 4,717,124 -1.71(-5.02%)
Dec 08, 2014 34.36 34.57 34.02 34.05 2,548,917 -0.34(-0.99%)
Dec 05, 2014 34.14 34.55 34.14 34.39 3,286,567 +0.25(+0.73%)
Dec 04, 2014 34.20 34.46 33.90 34.14 2,733,894 -0.33(-0.96%)
Dec 03, 2014 34.40 35.09 34.00 34.47 4,298,951 +0.17(+0.50%)
Dec 02, 2014 33.71 34.30 33.60 34.30 2,226,370 +0.82(+2.45%)
Dec 01, 2014 33.62 33.71 33.40 33.48 1,400,519 -0.16(-0.48%)
Nov 28, 2014 33.51 33.68 33.39 33.64 705,046 +0.22(+0.66%)
Nov 26, 2014 33.43 33.42 33.42 33.42 1,075,900 -0.03(-0.09%)
Nov 25, 2014 33.54 33.64 33.41 33.45 2,170,094 +0.08(+0.24%)
Nov 24, 2014 33.40 33.55 33.18 33.37 1,696,921 +0.13(+0.39%)
Nov 21, 2014 33.24 33.41 33.13 33.24 1,767,491 +0.31(+0.94%)
Nov 20, 2014 32.35 33.06 32.34 32.93 1,267,283 +0.37(+1.14%)
Nov 19, 2014 32.56 32.64 32.24 32.56 1,309,895 +0.06(+0.18%)
Nov 18, 2014 32.41 32.58 32.37 32.50 1,132,532 +0.09(+0.28%)
Nov 17, 2014 32.40 32.56 32.25 32.41 1,110,029 -0.13(-0.40%)
Nov 14, 2014 32.23 32.62 32.16 32.54 1,294,478 +0.29(+0.90%)
Nov 13, 2014 32.75 32.89 32.05 32.25 2,233,434 -0.69(-2.09%)
Nov 12, 2014 32.90 33.09 32.69 32.94 999,726 +0.01(+0.03%)
Nov 11, 2014 32.95 33.08 32.78 32.93 858,399 +0.03(+0.09%)
Nov 10, 2014 32.68 32.98 32.59 32.90 1,476,147 +0.21(+0.64%)
Nov 07, 2014 32.34 32.72 32.25 32.69 1,254,309 +0.28(+0.86%)
Nov 06, 2014 32.32 32.49 32.23 32.41 766,241 +0.16(+0.50%)
Nov 05, 2014 32.27 32.30 31.88 32.25 1,080,098 +0.25(+0.78%)
Nov 04, 2014 32.07 32.11 31.77 32.00 823,340 -0.22(-0.68%)
Nov 03, 2014 32.41 32.49 32.17 32.22 1,009,977 -0.09(-0.28%)
Oct 31, 2014 31.98 32.33 31.95 32.31 1,805,329 +0.65(+2.05%)
Oct 30, 2014 31.45 31.79 31.28 31.66 1,102,028 +0.10(+0.32%)
Oct 29, 2014 31.36 31.65 31.29 31.56 1,167,098 +0.11(+0.35%)
Oct 28, 2014 31.02 31.48 30.95 31.45 1,075,792 +0.48(+1.55%)
Oct 27, 2014 30.93 31.11 30.93 30.97 669,288 +0.04(+0.13%)
Oct 24, 2014 30.81 30.96 30.67 30.93 888,230 +0.13(+0.42%)
Oct 23, 2014 30.47 30.99 30.43 30.80 2,208,561 +0.54(+1.78%)
Oct 22, 2014 30.54 30.71 30.25 30.26 1,088,129 -0.25(-0.82%)
Oct 21, 2014 30.44 30.64 30.39 30.51 1,702,654 +0.28(+0.93%)
Oct 20, 2014 29.85 30.26 29.76 30.23 4,849,072 +0.32(+1.07%)
Oct 17, 2014 29.57 29.97 29.24 29.91 3,665,491 +0.52(+1.77%)
Oct 16, 2014 28.11 29.25 28.11 29.39 4,409,296 +0.70(+2.44%)
Oct 15, 2014 27.86 28.89 27.42 28.69 5,951,963 +0.46(+1.63%)
Oct 14, 2014 27.89 28.60 27.89 28.23 2,804,679 +0.59(+2.13%)
Oct 13, 2014 28.41 28.54 27.61 27.64 2,466,499 -0.80(-2.81%)
Oct 10, 2014 28.98 29.20 28.44 28.44 1,908,426 -0.50(-1.73%)
Oct 09, 2014 29.81 29.90 28.94 28.94 3,065,623 -0.92(-3.08%)
Oct 08, 2014 29.48 29.92 29.23 29.86 3,311,436 +0.44(+1.50%)
Oct 07, 2014 29.67 29.93 29.41 29.42 3,032,209 -0.49(-1.64%)
Oct 06, 2014 29.73 30.49 29.50 29.91 11,340,492 -1.75(-5.53%)
Oct 03, 2014 30.87 31.78 30.86 31.66 4,253,356 +0.93(+3.03%)
Oct 02, 2014 30.48 30.80 29.98 30.73 3,083,602 +0.22(+0.72%)
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.