H&R Block (NY: HRB )

23.13 USD -0.55 (-2.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.18 27.20 26.42 26.48 2,163,762 -0.76(-2.79%)
Sep 28, 2017 26.73 27.26 26.66 27.24 2,351,211 +0.55(+2.06%)
Sep 27, 2017 26.89 26.41 26.69 2,631,282 +0.33(+1.25%)
Sep 26, 2017 26.25 26.57 25.99 26.36 3,587,072 +0.15(+0.57%)
Sep 25, 2017 26.63 26.82 25.78 26.21 3,182,339 -0.54(-2.02%)
Sep 22, 2017 26.19 26.80 26.11 26.75 2,653,183 +0.54(+2.06%)
Sep 21, 2017 26.12 26.22 25.86 26.21 2,346,193 +0.00(+0.00%)
Sep 20, 2017 26.05 26.24 25.97 26.21 2,400,002 +0.05(+0.19%)
Sep 19, 2017 26.07 26.18 25.83 26.16 3,450,535 +0.18(+0.69%)
Sep 18, 2017 25.91 26.09 25.66 25.98 2,516,382 +0.10(+0.39%)
Sep 15, 2017 26.40 26.42 25.53 25.88 3,107,326 -0.56(-2.12%)
Sep 14, 2017 25.87 26.51 25.87 26.44 2,502,575 +0.47(+1.81%)
Sep 13, 2017 26.50 26.82 25.86 25.97 2,813,835 -0.58(-2.18%)
Sep 12, 2017 25.87 26.56 25.86 26.55 2,774,483 +0.46(+1.76%)
Sep 11, 2017 26.02 26.48 25.91 26.09 3,018,768 +0.01(+0.04%)
Sep 08, 2017 25.67 26.09 25.57 26.08 2,120,291 +0.39(+1.52%)
Sep 07, 2017 26.00 26.24 25.45 25.69 2,852,325 -0.31(-1.19%)
Sep 06, 2017 26.42 26.42 25.90 26.00 4,429,351 -0.39(-1.48%)
Sep 05, 2017 26.64 26.81 26.29 26.39 2,583,489 -0.38(-1.42%)
Sep 01, 2017 26.85 27.00 26.58 26.77 3,595,577 +0.03(+0.11%)
Aug 31, 2017 26.75 26.93 26.54 26.74 6,106,333 -0.07(-0.26%)
Aug 30, 2017 27.00 27.72 26.56 26.81 8,428,247 -2.42(-8.28%)
Aug 29, 2017 29.36 29.54 29.15 29.23 3,639,263 -0.38(-1.28%)
Aug 28, 2017 29.79 29.92 29.10 29.61 3,079,448 -0.10(-0.34%)
Aug 25, 2017 30.47 30.56 29.69 29.71 1,603,935 -0.73(-2.40%)
Aug 24, 2017 30.11 30.60 30.11 30.44 1,969,230 +0.37(+1.23%)
Aug 23, 2017 30.13 30.62 30.07 30.07 1,919,242 -0.17(-0.56%)
Aug 22, 2017 29.75 30.37 29.72 30.24 2,297,150 +0.51(+1.72%)
Aug 21, 2017 29.82 29.95 29.63 29.73 2,314,475 -0.05(-0.17%)
Aug 18, 2017 30.17 30.19 29.78 29.78 2,392,512 -0.42(-1.39%)
Aug 17, 2017 30.72 30.74 30.07 30.20 3,610,474 -0.54(-1.76%)
Aug 16, 2017 31.50 31.79 30.72 30.74 2,695,111 -0.75(-2.38%)
Aug 15, 2017 31.37 31.80 31.24 31.49 2,431,418 +0.22(+0.70%)
Aug 14, 2017 30.86 31.36 30.86 31.27 1,337,550 +0.57(+1.86%)
Aug 11, 2017 30.44 30.86 30.29 30.70 1,618,186 +0.07(+0.23%)
Aug 10, 2017 30.80 30.88 30.38 30.63 2,892,182 -0.27(-0.87%)
Aug 09, 2017 30.22 30.98 30.22 30.90 2,591,934 +0.59(+1.95%)
Aug 08, 2017 30.20 30.39 29.96 30.31 1,583,821 +0.08(+0.26%)
Aug 07, 2017 30.12 30.39 29.88 30.23 2,175,525 +0.14(+0.47%)
Aug 04, 2017 30.61 30.71 30.05 30.09 2,800,929 -0.45(-1.47%)
Aug 03, 2017 30.51 30.69 30.38 30.54 2,207,749 +0.07(+0.23%)
Aug 02, 2017 30.70 30.70 30.14 30.47 1,677,241 -0.15(-0.49%)
Aug 01, 2017 30.57 30.73 30.27 30.62 2,262,124 +0.12(+0.39%)
Jul 31, 2017 30.29 30.52 30.16 30.50 1,778,576 +0.27(+0.89%)
Jul 28, 2017 30.35 30.45 30.21 30.23 1,687,977 -0.18(-0.59%)
Jul 27, 2017 30.25 30.42 30.00 30.41 2,263,091 +0.23(+0.76%)
Jul 26, 2017 30.30 30.35 29.86 30.18 1,888,005 -0.04(-0.13%)
Jul 25, 2017 30.22 2,678,444 +0.44(+1.48%)
Jul 24, 2017 29.75 30.01 29.67 29.78 2,505,969 -0.02(-0.07%)
Jul 21, 2017 30.53 30.53 29.73 29.80 3,036,928 -0.79(-2.58%)
Jul 20, 2017 30.22 30.79 30.14 30.59 2,167,047 +0.31(+1.02%)
Jul 19, 2017 30.48 30.75 30.18 30.28 2,932,211 -0.07(-0.23%)
Jul 18, 2017 30.31 30.52 30.09 30.35 3,089,752 +0.04(+0.13%)
Jul 17, 2017 30.50 30.67 30.27 30.31 2,816,642 -0.22(-0.72%)
Jul 14, 2017 31.21 31.23 30.47 30.53 2,126,298 -0.72(-2.30%)
Jul 13, 2017 31.53 31.59 31.19 31.25 2,667,215 -0.26(-0.83%)
Jul 12, 2017 31.49 31.60 31.36 31.51 1,887,369 +0.19(+0.61%)
Jul 11, 2017 31.34 31.49 31.07 31.32 3,345,830 -0.01(-0.03%)
Jul 10, 2017 31.35 31.48 30.96 31.33 2,497,817 -0.04(-0.13%)
Jul 07, 2017 31.37 31.48 30.93 31.37 2,886,717 +0.09(+0.29%)
Jul 06, 2017 30.82 31.41 30.80 31.28 5,022,762 +0.24(+0.77%)
Jul 05, 2017 31.01 31.70 30.65 31.04 4,271,230 -0.02(-0.06%)
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.