H&R Block (NY: HRB )

25.03 USD -0.45 (-1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.61 25.95 25.56 25.65 1,569,898 -0.01(-0.04%)
Aug 30, 2021 25.79 25.94 25.62 25.66 1,472,513 -0.16(-0.62%)
Aug 27, 2021 25.33 25.85 25.29 25.82 1,555,159 +0.59(+2.34%)
Aug 26, 2021 25.49 25.49 25.06 25.23 1,332,573 -0.34(-1.33%)
Aug 25, 2021 25.45 25.71 25.28 25.57 1,076,442 +0.11(+0.43%)
Aug 24, 2021 25.50 25.57 25.13 25.46 1,141,928 +0.07(+0.28%)
Aug 23, 2021 25.52 25.62 25.29 25.39 1,037,270 -0.09(-0.35%)
Aug 20, 2021 25.31 25.53 25.10 25.48 1,624,176 +0.16(+0.63%)
Aug 19, 2021 25.19 25.80 25.19 25.32 1,465,047 -0.07(-0.28%)
Aug 18, 2021 25.67 25.77 25.37 25.39 805,701 -0.36(-1.40%)
Aug 17, 2021 25.69 25.98 25.50 25.75 1,035,959 +0.02(+0.08%)
Aug 16, 2021 25.56 25.83 25.47 25.73 810,901 +0.07(+0.27%)
Aug 13, 2021 25.84 25.96 25.57 25.66 670,599 -0.09(-0.35%)
Aug 12, 2021 25.68 25.88 25.57 25.75 1,154,085 +0.09(+0.35%)
Aug 11, 2021 25.08 25.67 24.98 25.66 994,310 +0.50(+1.99%)
Aug 10, 2021 25.01 25.19 24.81 25.16 1,097,555 +0.18(+0.72%)
Aug 09, 2021 25.26 25.34 24.88 24.98 1,033,019 -0.30(-1.19%)
Aug 06, 2021 25.13 25.36 24.91 25.28 1,185,070 +0.17(+0.68%)
Aug 05, 2021 24.97 25.21 24.90 25.11 1,257,892 +0.26(+1.05%)
Aug 04, 2021 24.53 24.95 24.33 24.85 1,496,578 +0.19(+0.77%)
Aug 03, 2021 24.53 24.77 24.44 24.66 1,281,746 +0.09(+0.37%)
Aug 02, 2021 24.73 24.93 24.52 24.57 1,150,372 +0.02(+0.08%)
Jul 30, 2021 24.49 24.80 24.44 24.55 1,204,300 -0.05(-0.20%)
Jul 29, 2021 24.51 24.91 24.51 24.60 1,504,718 +0.26(+1.07%)
Jul 28, 2021 24.62 24.73 24.20 24.34 1,136,580 -0.19(-0.77%)
Jul 27, 2021 24.32 24.67 24.26 24.53 1,162,252 +0.16(+0.66%)
Jul 26, 2021 24.50 24.85 24.24 24.37 1,602,445 -0.16(-0.65%)
Jul 23, 2021 24.38 24.63 24.32 24.53 1,827,919 +0.32(+1.32%)
Jul 22, 2021 24.02 24.26 23.99 24.21 1,691,531 +0.22(+0.92%)
Jul 21, 2021 24.29 24.50 23.99 23.99 2,675,137 -0.10(-0.42%)
Jul 20, 2021 23.43 24.31 23.35 24.09 2,317,418 +0.75(+3.21%)
Jul 19, 2021 23.57 23.70 23.18 23.34 2,315,503 -0.27(-1.14%)
Jul 16, 2021 23.96 24.24 23.59 23.61 2,149,044 -0.31(-1.30%)
Jul 15, 2021 23.88 24.17 23.84 23.92 1,420,323 -0.04(-0.17%)
Jul 14, 2021 23.65 24.07 23.63 23.96 1,344,035 +0.34(+1.44%)
Jul 13, 2021 24.20 24.20 23.62 23.62 1,636,133 -0.58(-2.40%)
Jul 12, 2021 23.96 24.26 23.93 24.20 1,396,451 +0.12(+0.50%)
Jul 09, 2021 23.70 24.18 23.67 24.08 1,248,406 +0.61(+2.60%)
Jul 08, 2021 23.30 23.77 23.13 23.47 1,791,271 -0.06(-0.26%)
Jul 07, 2021 23.60 23.81 23.51 23.53 1,947,351 -0.07(-0.30%)
Jul 06, 2021 23.71 23.90 23.44 23.60 2,474,873 -0.18(-0.76%)
Jul 02, 2021 23.81 23.96 23.65 23.78 1,636,112 +0.00(+0.00%)
Jul 01, 2021 23.53 24.00 23.42 23.78 1,902,374 +0.30(+1.28%)
Jun 30, 2021 23.33 23.51 23.17 23.48 1,367,471 +0.14(+0.60%)
Jun 29, 2021 23.23 23.64 23.19 23.34 1,344,800 +0.14(+0.60%)
Jun 28, 2021 23.89 23.94 23.04 23.20 2,558,583 -0.82(-3.41%)
Jun 25, 2021 24.20 24.32 23.98 24.02 2,515,136 -0.19(-0.78%)
Jun 24, 2021 24.22 24.37 24.01 24.21 1,657,162 -0.21(-0.86%)
Jun 23, 2021 24.24 24.64 24.23 24.42 1,955,671 +0.16(+0.66%)
Jun 22, 2021 24.28 24.38 24.10 24.26 1,895,185 +0.08(+0.33%)
Jun 21, 2021 23.75 24.23 23.68 24.18 2,208,144 +0.62(+2.63%)
Jun 18, 2021 23.02 23.79 22.95 23.56 3,529,617 +0.31(+1.33%)
Jun 17, 2021 23.73 24.01 23.04 23.25 3,428,347 -0.37(-1.57%)
Jun 16, 2021 24.01 24.70 22.81 23.62 8,880,611 -1.64(-6.49%)
Jun 15, 2021 25.52 25.58 24.97 25.26 2,915,095 -0.26(-1.02%)
Jun 14, 2021 26.14 26.23 25.46 25.52 2,043,150 -0.67(-2.56%)
Jun 11, 2021 25.79 26.20 25.78 26.19 1,569,569 +0.45(+1.75%)
Jun 10, 2021 25.88 25.98 25.62 25.74 1,114,141 -0.07(-0.27%)
Jun 09, 2021 25.72 26.05 25.56 25.81 1,164,444 +0.05(+0.19%)
Jun 08, 2021 25.11 25.82 24.96 25.76 1,355,164 +0.65(+2.59%)
Jun 07, 2021 25.20 25.30 24.97 25.11 1,434,843 -0.18(-0.71%)
Jun 04, 2021 24.99 25.36 24.89 25.29 1,406,611 +0.32(+1.28%)
Jun 03, 2021 24.57 24.98 24.42 24.97 1,328,462 +0.38(+1.55%)
Jun 02, 2021 24.73 24.85 24.55 24.59 1,601,229 -0.02(-0.08%)
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.