H&R Block (NY: HRB )

24.12 USD +0.79 (+3.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.14 14.63 13.93 14.08 4,286,209 +0.08(+0.57%)
Mar 30, 2020 14.87 15.04 13.90 14.00 4,351,318 -1.08(-7.16%)
Mar 27, 2020 15.14 15.86 14.57 15.08 4,778,500 -0.80(-5.04%)
Mar 26, 2020 14.00 16.28 13.64 15.88 8,059,757 +2.08(+15.07%)
Mar 25, 2020 13.03 14.16 12.38 13.80 5,948,637 +0.90(+6.98%)
Mar 24, 2020 13.11 13.47 12.26 12.90 4,423,557 +0.52(+4.20%)
Mar 23, 2020 12.94 12.99 11.29 12.38 3,945,243 -0.70(-5.35%)
Mar 20, 2020 15.00 15.39 12.76 13.08 5,951,900 -1.67(-11.32%)
Mar 19, 2020 14.76 16.09 13.78 14.75 2,831,371 +0.01(+0.07%)
Mar 18, 2020 16.20 16.63 13.61 14.74 4,277,268 -2.63(-15.14%)
Mar 17, 2020 16.00 17.71 15.68 17.37 4,315,539 +1.65(+10.50%)
Mar 16, 2020 15.84 17.37 14.65 15.72 5,754,940 -1.74(-9.97%)
Mar 13, 2020 16.78 18.29 16.77 17.46 9,755,900 +1.74(+11.07%)
Mar 12, 2020 18.05 18.60 14.53 15.72 5,531,138 -3.34(-17.52%)
Mar 11, 2020 20.34 20.54 18.95 19.06 5,073,335 -1.76(-8.45%)
Mar 10, 2020 20.40 20.98 19.93 20.82 5,201,633 +0.70(+3.48%)
Mar 09, 2020 18.70 20.59 18.52 20.12 4,352,039 +0.33(+1.67%)
Mar 06, 2020 19.11 19.83 17.61 19.79 8,121,000 -1.05(-5.04%)
Mar 05, 2020 21.26 21.34 20.55 20.84 3,343,891 -1.03(-4.71%)
Mar 04, 2020 21.09 21.88 20.89 21.87 2,606,062 +1.05(+5.04%)
Mar 03, 2020 21.50 21.64 20.55 20.82 3,715,657 -0.68(-3.16%)
Mar 02, 2020 20.77 21.50 20.14 21.50 5,023,792 +0.83(+4.02%)
Feb 28, 2020 20.96 21.05 20.21 20.67 4,753,400 -0.60(-2.82%)
Feb 27, 2020 21.15 21.81 20.70 21.27 3,803,852 -0.22(-1.02%)
Feb 26, 2020 21.95 22.30 21.49 21.49 3,848,922 -0.47(-2.14%)
Feb 25, 2020 22.98 23.00 21.88 21.96 2,527,119 -0.92(-4.02%)
Feb 24, 2020 22.97 22.97 22.44 22.88 2,695,051 -0.59(-2.51%)
Feb 21, 2020 23.62 23.71 23.20 23.47 2,444,300 -0.21(-0.89%)
Feb 20, 2020 23.08 23.71 23.08 23.68 2,876,465 +0.58(+2.51%)
Feb 19, 2020 23.00 23.27 22.94 23.10 2,141,298 +0.12(+0.52%)
Feb 18, 2020 22.38 22.98 22.36 22.98 2,735,599 +0.60(+2.68%)
Feb 14, 2020 22.39 22.53 22.26 22.38 2,367,800 -0.10(-0.44%)
Feb 13, 2020 22.15 22.51 22.01 22.48 1,853,120 +0.26(+1.17%)
Feb 12, 2020 22.10 22.39 22.06 22.22 2,262,729 +0.19(+0.86%)
Feb 11, 2020 21.88 22.21 21.78 22.03 2,426,249 +0.36(+1.66%)
Feb 10, 2020 22.22 22.31 21.61 21.67 2,303,934 -0.64(-2.87%)
Feb 07, 2020 23.15 23.22 22.26 22.31 2,276,500 -0.91(-3.92%)
Feb 06, 2020 23.56 23.80 23.22 23.22 3,668,123 -0.06(-0.26%)
Feb 05, 2020 22.40 23.35 22.30 23.28 4,242,763 +1.02(+4.58%)
Feb 04, 2020 22.76 22.80 21.98 22.26 4,067,571 -0.27(-1.20%)
Feb 03, 2020 23.23 23.44 22.52 22.53 3,202,173 -0.67(-2.89%)
Jan 31, 2020 23.53 23.62 23.20 23.20 10,591,700 -0.27(-1.15%)
Jan 30, 2020 23.56 23.63 23.07 23.47 3,220,215 -0.28(-1.18%)
Jan 29, 2020 23.81 23.97 23.64 23.75 1,746,457 +0.03(+0.13%)
Jan 28, 2020 23.69 23.77 23.45 23.72 2,278,889 +0.12(+0.51%)
Jan 27, 2020 23.68 24.01 23.60 23.60 3,264,334 -0.34(-1.42%)
Jan 24, 2020 24.38 24.51 23.87 23.94 2,220,800 -0.42(-1.72%)
Jan 23, 2020 24.16 24.52 24.05 24.36 3,064,941 +0.10(+0.41%)
Jan 22, 2020 24.41 24.47 24.22 24.26 3,008,640 -0.08(-0.33%)
Jan 21, 2020 24.45 24.59 24.29 24.34 5,126,497 -0.13(-0.53%)
Jan 17, 2020 24.98 25.00 24.36 24.47 3,794,200 -0.50(-2.00%)
Jan 16, 2020 24.61 25.11 24.61 24.97 4,541,242 +0.43(+1.75%)
Jan 15, 2020 24.04 24.72 23.98 24.54 5,251,132 +0.60(+2.51%)
Jan 14, 2020 23.79 23.94 23.72 23.94 2,522,238 +0.17(+0.72%)
Jan 13, 2020 23.70 23.89 23.58 23.77 2,735,014 +0.12(+0.51%)
Jan 10, 2020 23.45 23.67 23.27 23.65 2,825,200 +0.20(+0.85%)
Jan 09, 2020 23.46 23.60 23.27 23.45 3,105,027 +0.07(+0.30%)
Jan 08, 2020 23.52 23.63 23.34 23.38 2,328,596 -0.14(-0.60%)
Jan 07, 2020 23.50 23.61 23.43 23.52 2,918,763 -0.01(-0.04%)
Jan 06, 2020 23.36 23.63 23.26 23.53 3,233,861 +0.07(+0.30%)
Jan 03, 2020 23.29 23.52 23.19 23.46 2,626,500 -0.02(-0.09%)
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.