H&R Block (NY: HRB )

16.68 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:48 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.15 14.33 14.04 14.28 3,112,045 +0.07(+0.49%)
Jun 29, 2020 13.59 14.38 13.55 14.21 3,654,349 +0.71(+5.26%)
Jun 26, 2020 13.94 14.13 13.46 13.50 6,172,200 -0.60(-4.26%)
Jun 25, 2020 14.46 14.52 13.89 14.10 5,148,435 -0.76(-5.11%)
Jun 24, 2020 15.60 15.68 14.83 14.86 5,277,728 -0.90(-5.71%)
Jun 23, 2020 15.45 16.08 15.39 15.76 4,616,225 +0.48(+3.14%)
Jun 22, 2020 15.50 15.55 14.97 15.28 3,807,973 -0.45(-2.86%)
Jun 19, 2020 16.67 16.75 15.43 15.73 7,231,100 -0.64(-3.91%)
Jun 18, 2020 16.00 16.53 15.70 16.37 4,843,333 +0.05(+0.31%)
Jun 17, 2020 18.30 18.33 16.25 16.32 7,880,582 -1.71(-9.48%)
Jun 16, 2020 18.40 18.48 17.50 18.03 4,111,559 +0.29(+1.63%)
Jun 15, 2020 17.23 18.04 16.95 17.74 3,740,391 -0.13(-0.73%)
Jun 12, 2020 18.02 18.18 17.30 17.87 3,441,900 +0.50(+2.88%)
Jun 11, 2020 17.88 18.21 17.36 17.37 2,801,947 -1.56(-8.24%)
Jun 10, 2020 19.12 19.44 18.41 18.93 3,682,141 -0.17(-0.89%)
Jun 09, 2020 19.33 19.38 18.69 19.10 2,391,911 -0.66(-3.34%)
Jun 08, 2020 19.38 19.81 19.26 19.76 2,443,918 +0.79(+4.16%)
Jun 05, 2020 19.19 19.74 18.95 18.97 3,207,700 +0.38(+2.04%)
Jun 04, 2020 18.08 18.66 17.69 18.59 2,165,645 +0.52(+2.88%)
Jun 03, 2020 17.46 18.31 17.46 18.07 2,746,841 +0.91(+5.30%)
Jun 02, 2020 17.68 17.79 16.78 17.16 3,560,949 -0.21(-1.21%)
Jun 01, 2020 17.05 17.61 17.00 17.37 2,415,104 +0.37(+2.18%)
May 29, 2020 17.07 17.32 16.72 17.00 3,195,800 -0.27(-1.56%)
May 28, 2020 18.05 18.06 17.22 17.27 1,992,874 -0.71(-3.95%)
May 27, 2020 18.12 18.14 17.67 17.98 2,553,618 +0.39(+2.22%)
May 26, 2020 17.72 17.88 17.42 17.59 2,209,910 +0.65(+3.84%)
May 22, 2020 17.00 17.11 16.67 16.94 1,412,700 -0.05(-0.29%)
May 21, 2020 16.66 17.24 16.66 16.99 2,417,182 +0.31(+1.86%)
May 20, 2020 16.79 16.92 16.51 16.68 2,407,738 +0.17(+1.03%)
May 19, 2020 16.70 16.84 16.23 16.51 2,078,831 -0.22(-1.32%)
May 18, 2020 16.34 17.25 16.34 16.73 2,749,707 +1.10(+7.04%)
May 15, 2020 15.20 15.98 15.06 15.63 1,978,200 +0.26(+1.69%)
May 14, 2020 14.41 15.45 14.11 15.37 2,167,064 +0.66(+4.49%)
May 13, 2020 15.54 15.61 14.52 14.71 2,901,931 -0.92(-5.89%)
May 12, 2020 16.13 16.42 15.61 15.63 1,803,840 -0.43(-2.68%)
May 11, 2020 16.22 16.22 15.66 16.06 1,989,121 -0.16(-0.99%)
May 08, 2020 15.84 16.33 15.78 16.22 2,374,600 +0.62(+3.97%)
May 07, 2020 15.70 16.14 15.39 15.60 2,185,301 +0.06(+0.39%)
May 06, 2020 16.03 16.11 15.50 15.54 2,033,832 -0.32(-2.02%)
May 05, 2020 16.55 16.77 15.84 15.86 2,799,331 -0.64(-3.88%)
May 04, 2020 15.71 16.52 15.54 16.50 2,753,686 +0.44(+2.74%)
May 01, 2020 16.11 16.47 15.91 16.06 2,730,600 -0.59(-3.54%)
Apr 30, 2020 16.85 16.96 16.39 16.65 4,436,618 -0.13(-0.77%)
Apr 29, 2020 16.31 16.85 16.23 16.78 9,402,627 +0.97(+6.14%)
Apr 28, 2020 15.42 16.11 15.17 15.81 3,379,963 +0.91(+6.11%)
Apr 27, 2020 14.84 15.05 14.71 14.90 2,078,601 +0.20(+1.36%)
Apr 24, 2020 14.41 14.93 14.31 14.70 4,132,100 +0.45(+3.16%)
Apr 23, 2020 13.93 14.39 13.91 14.25 2,562,954 +0.39(+2.81%)
Apr 22, 2020 14.25 14.38 13.79 13.86 1,938,490 -0.03(-0.22%)
Apr 21, 2020 13.25 14.06 13.20 13.89 2,963,436 +0.17(+1.24%)
Apr 20, 2020 14.11 14.31 13.69 13.72 2,244,801 -0.64(-4.46%)
Apr 17, 2020 14.25 14.71 14.10 14.36 3,690,200 +0.68(+4.97%)
Apr 16, 2020 13.54 13.84 13.18 13.68 3,052,566 +0.16(+1.18%)
Apr 15, 2020 13.88 14.13 13.45 13.52 2,544,060 -1.01(-6.95%)
Apr 14, 2020 14.87 15.02 14.26 14.53 1,983,570 +0.04(+0.28%)
Apr 13, 2020 14.89 14.97 14.23 14.49 2,098,431 -0.50(-3.34%)
Apr 09, 2020 14.99 15.67 14.84 14.99 3,924,100 +0.43(+2.95%)
Apr 08, 2020 13.84 14.71 13.70 14.56 2,430,322 +0.90(+6.59%)
Apr 07, 2020 14.05 14.73 13.62 13.66 3,696,718 +0.10(+0.74%)
Apr 06, 2020 12.81 13.64 12.61 13.56 4,427,129 +1.62(+13.57%)
Apr 03, 2020 12.59 12.76 11.86 11.94 3,251,300 -0.62(-4.94%)
Apr 02, 2020 12.84 13.49 12.30 12.56 3,141,847 -0.42(-3.24%)
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.