H&R Block (NY: HRB )

24.45 USD -0.58 (-2.32%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 26.08 26.15 25.74 25.75 3,309,600 -0.22(-0.85%)
Sep 27, 2018 25.75 26.05 25.66 25.97 1,557,342 +0.18(+0.70%)
Sep 26, 2018 25.66 26.10 25.66 25.79 2,609,586 +0.26(+1.02%)
Sep 25, 2018 25.50 25.64 25.37 25.53 2,436,360 +0.12(+0.47%)
Sep 24, 2018 26.04 26.15 25.26 25.41 4,578,243 -0.71(-2.72%)
Sep 21, 2018 25.91 26.30 25.75 26.12 4,827,100 +0.38(+1.48%)
Sep 20, 2018 25.47 25.74 25.35 25.74 1,902,311 +0.38(+1.50%)
Sep 19, 2018 25.35 25.59 25.32 25.36 2,208,442 +0.06(+0.24%)
Sep 18, 2018 24.93 25.30 24.68 25.30 2,301,097 +0.43(+1.73%)
Sep 17, 2018 25.09 25.39 24.83 24.87 2,760,610 -0.14(-0.56%)
Sep 14, 2018 24.92 25.08 24.72 25.01 3,555,600 +0.08(+0.32%)
Sep 13, 2018 25.58 25.58 24.84 24.93 2,257,969 -0.62(-2.43%)
Sep 12, 2018 25.42 25.65 25.30 25.55 1,873,190 +0.05(+0.20%)
Sep 11, 2018 25.43 25.56 25.17 25.50 2,278,671 -0.25(-0.97%)
Sep 10, 2018 26.27 26.38 25.47 25.75 3,209,208 -0.42(-1.60%)
Sep 07, 2018 26.40 26.46 26.14 26.17 1,614,100 -0.29(-1.10%)
Sep 06, 2018 26.33 26.54 26.24 26.46 1,845,912 +0.16(+0.61%)
Sep 05, 2018 26.72 26.82 26.25 26.30 3,579,874 -0.42(-1.57%)
Sep 04, 2018 26.98 27.00 26.66 26.72 2,204,736 -0.34(-1.26%)
Aug 31, 2018 27.06 27.06 27.06 0 -0.27(-0.99%)
Aug 30, 2018 26.38 27.49 26.31 27.33 4,267,881 +1.02(+3.88%)
Aug 29, 2018 25.99 27.22 25.73 26.31 5,572,705 +0.20(+0.77%)
Aug 28, 2018 26.58 26.64 26.07 26.11 2,892,596 -0.49(-1.84%)
Aug 27, 2018 26.61 26.68 26.41 26.60 2,413,643 +0.13(+0.49%)
Aug 24, 2018 26.38 26.52 26.26 26.47 2,211,600 +0.17(+0.65%)
Aug 23, 2018 26.58 26.71 26.22 26.30 2,637,075 -0.26(-0.98%)
Aug 22, 2018 26.64 26.89 26.43 26.56 1,731,186 -0.17(-0.64%)
Aug 21, 2018 26.50 26.83 26.50 26.73 2,182,465 +0.29(+1.10%)
Aug 20, 2018 26.54 26.72 26.36 26.44 2,164,886 +0.02(+0.08%)
Aug 17, 2018 26.35 26.55 26.30 26.42 1,475,500 +0.05(+0.19%)
Aug 16, 2018 26.25 26.51 26.24 26.37 3,496,721 +0.23(+0.88%)
Aug 15, 2018 26.11 26.22 25.91 26.14 2,287,236 +0.04(+0.15%)
Aug 14, 2018 25.80 26.18 25.75 26.10 2,355,671 +0.39(+1.52%)
Aug 13, 2018 25.80 25.84 25.62 25.71 1,473,114 -0.15(-0.58%)
Aug 10, 2018 25.57 25.98 25.51 25.86 1,530,300 +0.23(+0.90%)
Aug 09, 2018 25.73 25.82 25.60 25.63 2,055,433 -0.07(-0.27%)
Aug 08, 2018 25.55 25.79 25.40 25.70 1,509,492 +0.08(+0.31%)
Aug 07, 2018 25.65 25.80 25.59 25.62 2,033,270 +0.02(+0.08%)
Aug 06, 2018 25.35 25.73 25.35 25.60 1,957,247 +0.25(+0.99%)
Aug 03, 2018 25.22 25.50 25.20 25.35 1,497,900 +0.18(+0.72%)
Aug 02, 2018 24.87 25.22 24.84 25.17 1,586,885 +0.22(+0.88%)
Aug 01, 2018 25.20 25.36 24.91 24.95 2,213,354 -0.21(-0.83%)
Jul 31, 2018 25.11 25.21 24.89 25.16 2,677,236 +0.09(+0.36%)
Jul 30, 2018 24.88 25.22 24.86 25.07 1,822,651 +0.20(+0.80%)
Jul 27, 2018 25.42 25.42 24.82 24.87 2,217,600 -0.51(-2.01%)
Jul 26, 2018 25.10 25.50 25.02 25.38 2,287,894 +0.26(+1.04%)
Jul 25, 2018 24.99 25.17 24.86 25.12 2,457,151 +0.09(+0.36%)
Jul 24, 2018 24.63 25.04 24.45 25.03 2,243,112 +0.44(+1.79%)
Jul 23, 2018 24.41 24.68 24.30 24.59 1,882,158 +0.19(+0.78%)
Jul 20, 2018 24.40 24.51 24.23 24.40 2,426,042 -0.01(-0.04%)
Jul 19, 2018 24.39 24.48 24.26 24.41 2,481,513 -0.02(-0.08%)
Jul 18, 2018 23.97 24.45 23.84 24.43 2,585,579 +0.46(+1.92%)
Jul 17, 2018 23.92 24.10 23.76 23.97 2,285,431 -0.03(-0.13%)
Jul 16, 2018 23.97 24.04 23.71 24.00 2,853,949 +0.07(+0.29%)
Jul 13, 2018 24.10 24.24 23.89 23.93 2,190,498 -0.13(-0.54%)
Jul 12, 2018 24.09 24.09 23.89 24.06 1,911,330 +0.10(+0.42%)
Jul 11, 2018 23.61 24.09 23.51 23.96 2,332,598 +0.20(+0.84%)
Jul 10, 2018 23.71 23.90 23.63 23.76 2,822,484 +0.08(+0.34%)
Jul 09, 2018 23.56 23.91 23.49 23.68 2,722,266 +0.17(+0.72%)
Jul 06, 2018 23.63 23.67 23.39 23.51 2,424,396 -0.05(-0.21%)
Jul 05, 2018 23.41 23.59 23.14 23.56 3,188,197 +0.18(+0.77%)
Jul 03, 2018 23.38 23.38 23.38 0 +0.10(+0.43%)
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.