H&R Block (NY: HRB )

21.93 USD +0.49 (+2.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 20.82 21.14 20.24 21.00 2,641,600 +0.19(+0.91%)
Sep 27, 2002 21.00 21.63 20.75 20.82 3,112,700 -0.31(-1.47%)
Sep 26, 2002 22.25 22.25 20.39 21.12 8,912,100 -1.11(-5.01%)
Sep 25, 2002 23.50 23.50 21.34 22.24 6,719,400 -1.26(-5.34%)
Sep 24, 2002 23.48 23.67 23.05 23.50 2,078,800 -0.12(-0.49%)
Sep 23, 2002 22.65 23.75 22.38 23.61 3,357,300 +0.86(+3.78%)
Sep 20, 2002 24.58 24.58 22.41 22.75 6,544,700 -1.47(-6.07%)
Sep 19, 2002 25.08 25.08 24.21 24.22 1,903,400 -0.86(-3.41%)
Sep 18, 2002 24.52 25.38 24.21 25.08 1,992,900 +0.35(+1.42%)
Sep 17, 2002 25.52 25.55 24.71 24.73 1,701,500 -0.67(-2.66%)
Sep 16, 2002 25.50 25.58 25.25 25.40 1,221,800 -0.22(-0.86%)
Sep 13, 2002 25.60 25.78 25.45 25.62 910,300 -0.18(-0.70%)
Sep 12, 2002 25.45 25.95 25.33 25.80 1,579,400 +0.15(+0.58%)
Sep 11, 2002 26.23 26.25 25.61 25.65 897,600 -0.20(-0.77%)
Sep 10, 2002 25.50 25.89 25.25 25.85 1,359,400 +0.25(+0.98%)
Sep 09, 2002 25.23 25.84 25.02 25.60 1,419,800 +0.15(+0.57%)
Sep 06, 2002 26.05 26.23 25.38 25.45 2,115,200 -0.47(-1.79%)
Sep 05, 2002 25.12 26.09 25.02 25.92 2,386,600 +0.32(+1.25%)
Sep 04, 2002 24.65 25.64 24.61 25.60 2,784,000 +1.02(+4.13%)
Sep 03, 2002 23.80 24.70 23.77 24.58 3,951,900 +0.13(+0.55%)
Aug 30, 2002 24.88 25.07 24.40 24.45 1,920,700 -0.55(-2.20%)
Aug 29, 2002 24.95 25.12 24.88 25.00 2,784,200 +0.00(+0.00%)
Aug 28, 2002 25.75 25.90 24.66 25.00 3,539,000 -0.45(-1.75%)
Aug 27, 2002 25.62 25.94 25.27 25.45 1,005,900 -0.06(-0.24%)
Aug 26, 2002 25.77 25.91 25.18 25.50 1,190,400 -0.15(-0.57%)
Aug 23, 2002 26.33 26.33 25.64 25.65 905,100 -0.68(-2.56%)
Aug 22, 2002 25.92 26.34 25.74 26.33 1,310,800 +0.48(+1.84%)
Aug 21, 2002 26.74 26.75 25.60 25.85 1,951,300 -0.73(-2.73%)
Aug 20, 2002 25.55 26.62 25.48 26.58 2,518,700 +1.23(+4.83%)
Aug 16, 2002 24.50 25.57 24.33 25.35 1,848,700 +0.85(+3.47%)
Aug 15, 2002 24.25 24.73 24.02 24.50 1,589,800 +0.37(+1.53%)
Aug 14, 2002 24.08 24.30 23.57 24.13 1,758,000 +0.05(+0.23%)
Aug 13, 2002 24.20 24.63 23.95 24.08 841,900 -0.16(-0.68%)
Aug 12, 2002 24.08 24.25 23.65 24.24 430,000 +0.74(+3.17%)
Aug 07, 2002 24.35 24.48 23.37 23.50 1,649,800 -0.25(-1.07%)
Aug 06, 2002 23.35 24.14 23.17 23.75 1,744,600 +1.00(+4.40%)
Aug 05, 2002 23.12 23.20 22.75 22.75 918,800 -0.71(-3.03%)
Aug 02, 2002 23.80 23.86 23.24 23.46 916,000 -0.38(-1.59%)
Aug 01, 2002 24.20 24.50 23.54 23.84 1,208,200 -0.30(-1.24%)
Jul 31, 2002 23.10 24.50 22.94 24.14 1,530,700 +1.09(+4.73%)
Jul 30, 2002 23.40 23.50 22.50 23.05 1,395,600 -0.35(-1.50%)
Jul 29, 2002 22.50 23.47 22.37 23.40 1,483,400 +1.40(+6.36%)
Jul 26, 2002 22.38 22.62 21.67 22.00 1,485,000 -0.25(-1.12%)
Jul 25, 2002 22.24 22.40 21.70 22.25 1,851,400 +0.06(+0.27%)
Jul 24, 2002 19.88 22.50 19.88 22.19 3,034,600 +1.70(+8.27%)
Jul 23, 2002 20.27 21.24 20.27 20.50 2,014,500 +0.33(+1.64%)
Jul 22, 2002 21.07 21.19 19.83 20.17 2,966,000 -0.90(-4.27%)
Jul 19, 2002 22.25 22.32 20.90 21.07 3,834,100 -2.26(-9.69%)
Jul 17, 2002 23.42 23.75 22.70 23.33 1,616,400 -0.62(-2.61%)
Jul 12, 2002 23.95 24.12 23.61 23.95 1,715,000 +0.12(+0.52%)
Jul 11, 2002 22.65 23.88 22.50 23.83 1,654,200 +0.83(+3.59%)
Jul 10, 2002 23.68 23.75 22.97 23.00 1,589,800 -0.67(-2.85%)
Jul 09, 2002 23.62 23.67 23.62 23.67 1,441,000 +0.05(+0.21%)
Jul 08, 2002 23.66 24.02 23.62 23.62 1,459,800 -0.04(-0.15%)
Jul 05, 2002 23.35 23.70 23.30 23.66 510,400 +0.54(+2.31%)
Jul 04, 2002 22.75 23.12 22.75 23.12 1,413,600 +0.00(+0.00%)
Jul 03, 2002 22.75 23.12 22.75 23.12 1,413,600 +0.33(+1.47%)
Jul 02, 2002 22.88 23.14 22.71 22.79 1,179,500 -0.02(-0.09%)
Jul 01, 2002 22.98 23.23 22.54 22.81 983,000 -0.27(-1.15%)
Jun 28, 2002 22.70 23.09 22.40 23.08 1,542,700 +0.33(+1.43%)
Jun 27, 2002 22.55 22.92 22.05 22.75 1,059,600 +0.23(+1.02%)
Jun 26, 2002 22.00 22.55 21.61 22.52 1,164,200 +0.26(+1.17%)
Jun 25, 2002 23.05 23.18 22.23 22.26 806,700 -0.49(-2.15%)
Jun 21, 2002 22.75 23.17 22.73 22.75 959,400 -0.45(-1.92%)
Jun 20, 2002 23.17 23.50 23.12 23.20 934,700 +0.12(+0.52%)
Jun 19, 2002 22.49 23.20 22.45 23.08 1,093,800 +0.59(+2.60%)
Jun 18, 2002 22.65 22.88 22.39 22.49 679,300 -0.24(-1.06%)
Jun 17, 2002 22.35 22.75 22.23 22.73 837,400 +0.50(+2.27%)
Jun 14, 2002 21.89 22.37 21.59 22.23 1,138,600 -1.17(-5.00%)
Jun 12, 2002 23.11 23.46 22.67 23.39 845,900 +0.27(+1.15%)
Jun 11, 2002 23.52 23.70 23.11 23.13 773,100 -0.10(-0.41%)
Jun 10, 2002 22.65 23.55 22.36 23.23 1,510,000 +0.90(+4.03%)
Jun 07, 2002 21.70 22.43 21.61 22.33 1,163,200 +0.38(+1.71%)
Jun 06, 2002 22.08 22.08 21.89 21.95 464,600 -0.21(-0.97%)
Jun 05, 2002 21.88 22.25 21.78 22.17 953,500 -0.29(-1.27%)
May 31, 2002 22.58 22.66 22.40 22.45 736,900 -0.69(-2.98%)
May 28, 2002 23.33 23.35 22.92 23.14 625,900 -0.12(-0.49%)
May 27, 2002 23.15 23.38 23.15 23.25 548,600 +0.00(+0.00%)
May 24, 2002 23.15 23.38 23.15 23.25 548,600 +0.13(+0.56%)
May 23, 2002 23.00 23.14 22.67 23.12 579,300 +0.17(+0.76%)
May 22, 2002 22.83 22.98 22.47 22.95 714,600 -0.07(-0.30%)
May 21, 2002 23.14 23.19 22.73 23.02 666,300 +0.00(+0.00%)
May 20, 2002 23.38 23.38 22.94 23.02 545,900 -0.42(-1.79%)
May 17, 2002 23.12 23.50 23.12 23.44 806,300 +0.33(+1.41%)
May 16, 2002 23.12 23.24 23.01 23.11 475,600 -0.09(-0.37%)
May 15, 2002 22.75 23.25 22.67 23.20 697,200 +0.26(+1.13%)
May 14, 2002 22.75 22.98 22.63 22.94 471,100 +0.43(+1.89%)
May 13, 2002 22.33 22.55 22.14 22.51 599,800 +0.20(+0.90%)
May 10, 2002 22.64 22.75 22.23 22.32 881,100 -0.34(-1.52%)
May 09, 2002 22.83 22.85 22.38 22.66 1,165,900 -0.49(-2.12%)
May 08, 2002 23.02 23.23 22.75 23.15 1,120,500 +0.74(+3.33%)
May 07, 2002 22.50 22.60 22.25 22.41 1,345,100 +0.17(+0.76%)
May 06, 2002 22.00 22.89 21.99 22.24 1,788,000 +0.54(+2.47%)
May 03, 2002 22.08 22.09 21.51 21.70 1,299,500 -0.20(-0.94%)
May 02, 2002 21.00 22.13 20.95 21.91 3,560,000 +1.91(+9.53%)
May 01, 2002 20.00 20.26 19.75 20.00 1,028,600 -0.06(-0.30%)
Apr 30, 2002 19.61 20.08 19.61 20.06 1,573,900 +0.44(+2.27%)
Apr 29, 2002 20.12 20.12 19.55 19.61 620,000 -0.55(-2.70%)
Apr 26, 2002 20.23 20.39 20.14 20.16 610,100 -0.07(-0.35%)
Apr 25, 2002 20.48 20.48 20.08 20.23 867,100 -0.46(-2.22%)
Apr 24, 2002 20.48 20.92 20.30 20.69 822,100 +0.07(+0.32%)
Apr 23, 2002 20.50 20.73 20.25 20.62 832,600 -0.03(-0.15%)
Apr 22, 2002 20.88 20.92 20.38 20.66 801,300 -0.29(-1.36%)
Apr 19, 2002 20.90 21.19 20.65 20.94 1,132,000 +0.04(+0.19%)
Apr 18, 2002 19.88 20.96 19.80 20.90 2,673,300 +0.70(+3.49%)
Apr 17, 2002 20.62 20.90 20.06 20.20 2,870,000 -0.78(-3.72%)
Apr 16, 2002 21.95 21.95 20.68 20.98 4,087,200 -1.26(-5.69%)
Apr 15, 2002 22.45 22.58 22.13 22.24 465,300 -0.21(-0.94%)
Apr 12, 2002 22.49 22.64 22.30 22.45 670,100 +0.00(+0.00%)
Apr 11, 2002 22.83 22.95 22.45 22.45 854,100 -0.42(-1.86%)
Apr 10, 2002 22.59 23.04 22.59 22.88 878,000 +0.29(+1.26%)
Apr 09, 2002 22.40 22.71 22.13 22.59 941,300 +0.25(+1.10%)
Apr 08, 2002 22.30 22.59 22.25 22.34 1,107,300 -0.04(-0.18%)
Apr 05, 2002 22.00 22.50 22.00 22.39 925,800 +0.58(+2.66%)
Apr 04, 2002 21.75 22.15 21.75 21.80 1,372,600 +0.05(+0.23%)
Apr 03, 2002 21.80 22.11 21.67 21.75 1,848,200 +0.33(+1.54%)
Apr 02, 2002 21.30 21.55 21.12 21.42 650,000 -0.11(-0.51%)
Apr 01, 2002 22.10 22.10 21.45 21.54 1,362,800 -0.69(-3.10%)
Mar 29, 2002 22.25 22.46 22.05 22.23 900,800 +0.00(+0.00%)
Mar 28, 2002 22.25 22.46 22.05 22.23 900,800 +0.10(+0.45%)
Mar 27, 2002 22.00 22.17 21.84 22.12 785,100 +0.13(+0.59%)
Mar 26, 2002 22.00 22.51 21.91 22.00 1,041,300 -0.01(-0.05%)
Mar 25, 2002 22.55 22.56 22.00 22.00 939,900 -0.61(-2.70%)
Mar 22, 2002 22.30 22.71 22.10 22.61 1,264,400 +0.26(+1.19%)
Mar 21, 2002 22.08 22.38 21.65 22.35 1,261,600 +0.18(+0.81%)
Mar 20, 2002 22.17 22.33 22.03 22.17 1,664,100 -0.07(-0.31%)
Mar 19, 2002 22.02 22.25 22.00 22.24 2,238,700 +0.04(+0.18%)
Mar 18, 2002 22.70 22.85 21.48 22.20 3,107,800 -0.45(-2.01%)
Mar 15, 2002 23.52 23.74 22.59 22.66 2,390,500 -0.86(-3.68%)
Mar 14, 2002 23.50 23.67 23.33 23.52 878,700 +0.04(+0.19%)
Mar 13, 2002 23.26 23.60 23.14 23.48 1,029,000 +0.21(+0.90%)
Mar 12, 2002 23.23 23.45 22.92 23.26 961,900 -0.01(-0.04%)
Mar 11, 2002 22.93 23.37 22.93 23.27 1,546,000 +0.00(+0.00%)
Mar 08, 2002 23.83 24.12 22.58 23.27 2,678,000 -0.43(-1.79%)
Mar 07, 2002 24.75 24.75 23.61 23.70 2,019,900 -1.02(-4.15%)
Mar 06, 2002 24.81 24.92 24.61 24.73 1,183,900 -0.08(-0.32%)
Mar 05, 2002 25.20 25.28 24.79 24.80 935,500 -0.36(-1.41%)
Mar 04, 2002 25.12 25.34 25.00 25.16 1,498,300 +0.16(+0.64%)
Mar 01, 2002 25.25 25.50 24.93 25.00 1,314,400 -0.23(-0.89%)
Feb 28, 2002 25.50 25.70 24.96 25.23 1,781,800 +0.10(+0.40%)
Feb 27, 2002 25.40 25.44 24.65 25.12 1,018,300 +0.09(+0.38%)
Feb 26, 2002 25.45 25.73 24.95 25.03 1,704,200 -0.36(-1.42%)
Feb 25, 2002 24.38 25.62 24.38 25.39 1,507,700 +1.02(+4.21%)
Feb 22, 2002 24.46 24.79 24.12 24.36 743,600 -0.14(-0.55%)
Feb 21, 2002 24.50 24.86 24.34 24.50 1,345,900 -0.05(-0.20%)
Feb 20, 2002 23.52 24.57 23.48 24.55 1,268,900 +1.06(+4.51%)
Feb 19, 2002 23.33 23.75 23.33 23.49 1,115,100 +0.23(+0.97%)
Feb 18, 2002 23.30 23.40 23.08 23.26 609,800 +0.00(+0.00%)
Feb 15, 2002 23.30 23.40 23.08 23.26 609,800 -0.10(-0.43%)
Feb 14, 2002 23.70 23.86 23.33 23.36 701,500 -0.28(-1.18%)
Feb 13, 2002 23.62 23.78 23.48 23.64 508,300 +0.07(+0.30%)
Feb 12, 2002 23.77 23.77 23.38 23.58 498,300 -0.14(-0.61%)
Feb 11, 2002 23.73 23.81 23.43 23.72 514,700 +0.10(+0.42%)
Feb 08, 2002 23.34 23.77 23.34 23.62 674,100 +0.23(+0.96%)
Feb 07, 2002 23.45 23.94 23.23 23.39 725,000 -0.08(-0.34%)
Feb 06, 2002 23.25 23.67 23.00 23.48 780,000 +0.23(+0.97%)
Feb 05, 2002 22.89 23.55 22.75 23.25 866,300 +0.33(+1.42%)
Feb 04, 2002 23.08 23.23 22.45 22.92 708,900 -0.21(-0.89%)
Feb 01, 2002 23.20 23.34 22.98 23.13 872,500 +0.00(+0.00%)
Jan 31, 2002 22.78 23.25 22.62 23.13 803,000 +0.35(+1.54%)
Jan 30, 2002 22.75 22.82 22.14 22.78 948,100 -0.03(-0.13%)
Jan 29, 2002 22.98 23.17 22.52 22.81 907,300 -0.17(-0.72%)
Jan 28, 2002 23.12 23.35 22.83 22.98 723,900 -0.15(-0.67%)
Jan 25, 2002 23.00 23.45 22.95 23.13 850,800 +0.13(+0.57%)
Jan 24, 2002 23.17 23.30 22.52 23.00 1,360,300 -0.12(-0.54%)
Jan 23, 2002 22.52 23.20 22.39 23.12 1,273,200 +0.58(+2.57%)
Jan 22, 2002 22.42 22.83 22.30 22.55 1,444,200 +0.32(+1.44%)
Jan 21, 2002 21.60 22.30 21.60 22.23 1,039,300 +0.00(+0.00%)
Jan 18, 2002 21.60 22.30 21.60 22.23 1,039,300 +0.46(+2.09%)
Jan 17, 2002 21.29 21.92 21.26 21.77 960,600 +0.70(+3.35%)
Jan 16, 2002 21.23 21.52 21.07 21.07 456,800 -0.30(-1.40%)
Jan 15, 2002 20.90 21.55 20.70 21.36 1,172,600 +0.45(+2.15%)
Jan 14, 2002 21.05 21.17 20.82 20.92 598,800 -0.26(-1.23%)
Jan 11, 2002 21.20 21.33 20.95 21.17 793,700 +0.07(+0.36%)
Jan 10, 2002 21.55 21.81 20.88 21.10 1,605,000 -1.25(-5.59%)
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.