H&R Block (NY: HRB )

22.47 USD +0.68 (+3.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.93 28.15 26.79 27.01 4,302,900 -1.23(-4.36%)
Nov 29, 2018 28.27 28.41 28.06 28.24 3,986,266 -0.05(-0.18%)
Nov 28, 2018 27.78 28.37 27.76 28.29 3,175,727 +0.50(+1.80%)
Nov 27, 2018 27.97 28.19 27.73 27.79 2,676,161 -0.26(-0.93%)
Nov 26, 2018 28.19 28.24 27.75 28.05 2,173,961 +0.10(+0.36%)
Nov 23, 2018 27.70 28.08 27.57 27.95 900,900 +0.19(+0.68%)
Nov 21, 2018 27.76 27.76 27.76 0 +0.03(+0.11%)
Nov 20, 2018 27.67 28.04 27.62 27.73 2,005,919 -0.23(-0.82%)
Nov 19, 2018 28.30 28.62 27.89 27.96 2,628,619 -0.42(-1.48%)
Nov 16, 2018 28.02 28.52 27.89 28.38 1,625,700 +0.21(+0.75%)
Nov 15, 2018 28.11 28.22 27.62 28.17 2,695,794 -0.07(-0.25%)
Nov 14, 2018 28.31 28.52 27.98 28.24 1,851,588 +0.11(+0.39%)
Nov 13, 2018 28.48 28.74 27.99 28.13 2,760,318 -0.26(-0.92%)
Nov 12, 2018 28.80 29.16 28.32 28.39 3,503,848 -0.34(-1.18%)
Nov 09, 2018 28.34 28.80 28.18 28.73 2,806,400 +0.40(+1.41%)
Nov 08, 2018 28.21 28.39 28.02 28.33 3,285,568 +0.01(+0.04%)
Nov 07, 2018 27.50 28.39 27.50 28.32 2,641,878 +0.95(+3.47%)
Nov 06, 2018 26.99 27.41 26.86 27.37 1,989,451 +0.38(+1.41%)
Nov 05, 2018 27.17 27.47 26.83 26.99 2,352,571 -0.14(-0.52%)
Nov 02, 2018 26.54 27.23 26.37 27.13 2,998,600 +0.67(+2.53%)
Nov 01, 2018 26.67 26.71 26.39 26.46 2,108,196 -0.08(-0.30%)
Oct 31, 2018 26.84 26.91 26.29 26.54 3,788,977 -0.06(-0.23%)
Oct 30, 2018 25.76 26.65 25.76 26.60 2,465,803 +0.87(+3.38%)
Oct 29, 2018 25.82 26.23 25.42 25.73 3,092,245 +0.23(+0.90%)
Oct 26, 2018 25.70 25.81 25.33 25.50 2,785,500 -0.40(-1.54%)
Oct 25, 2018 25.62 26.13 25.50 25.90 1,880,267 +0.37(+1.45%)
Oct 24, 2018 26.32 26.66 25.50 25.53 2,231,414 -0.84(-3.19%)
Oct 23, 2018 25.44 26.54 25.40 26.37 2,808,721 +0.54(+2.09%)
Oct 22, 2018 25.86 26.01 25.74 25.83 2,212,551 +0.02(+0.08%)
Oct 19, 2018 26.06 26.18 25.79 25.81 2,074,200 -0.18(-0.69%)
Oct 18, 2018 26.41 26.47 25.79 25.99 2,705,224 -0.53(-2.00%)
Oct 17, 2018 26.76 26.86 26.33 26.52 1,940,938 -0.24(-0.90%)
Oct 16, 2018 26.08 26.81 25.79 26.76 2,380,712 +0.85(+3.28%)
Oct 15, 2018 25.66 26.03 25.56 25.91 2,721,786 +0.22(+0.86%)
Oct 12, 2018 26.22 26.31 25.33 25.69 2,470,600 -0.28(-1.08%)
Oct 11, 2018 26.57 27.01 25.93 25.97 4,811,157 -0.64(-2.41%)
Oct 10, 2018 26.70 27.21 26.56 26.61 4,569,421 -0.15(-0.56%)
Oct 09, 2018 26.60 26.90 26.20 26.76 3,025,288 +0.25(+0.94%)
Oct 08, 2018 25.36 26.60 25.27 26.51 2,725,320 +1.07(+4.21%)
Oct 05, 2018 25.04 25.48 24.73 25.44 2,832,100 +0.38(+1.52%)
Oct 04, 2018 25.26 25.41 24.83 25.06 2,802,823 -0.31(-1.22%)
Oct 03, 2018 26.01 26.01 25.29 25.37 2,975,817 -0.56(-2.16%)
Oct 02, 2018 26.02 26.25 25.89 25.93 2,174,446 -0.08(-0.31%)
Oct 01, 2018 25.85 26.32 25.85 26.01 2,733,892 +0.26(+1.01%)
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%)
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.