H&R Block (NY: HRB )

21.44 USD -0.14 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.95 13.02 12.69 12.95 6,671,547 +0.27(+2.16%)
Sep 29, 2010 12.79 12.79 12.50 12.68 5,719,738 -0.11(-0.86%)
Sep 28, 2010 12.89 12.89 12.51 12.79 100 +0.05(+0.39%)
Sep 27, 2010 13.05 13.07 12.70 12.74 3,495,554 -0.33(-2.52%)
Sep 24, 2010 12.92 13.09 12.87 13.07 3,528,725 +0.33(+2.59%)
Sep 23, 2010 12.74 12.95 12.69 12.74 272 -0.17(-1.32%)
Sep 22, 2010 12.91 13.09 12.87 12.91 2,123,747 +0.01(+0.08%)
Sep 21, 2010 13.28 13.34 12.77 12.90 4,824,186 -0.33(-2.49%)
Sep 20, 2010 13.00 13.29 13.00 13.23 2,421,497 +0.25(+1.93%)
Sep 17, 2010 12.98 13.15 12.97 12.98 4,619,726 -0.18(-1.37%)
Sep 15, 2010 12.82 13.17 12.72 13.16 7,051,166 +0.32(+2.49%)
Sep 14, 2010 12.87 12.88 12.60 12.84 900 -0.03(-0.23%)
Sep 13, 2010 13.02 13.14 12.79 12.87 3,846,122 -0.06(-0.46%)
Sep 10, 2010 12.93 13.00 12.77 12.93 4,337,977 +0.00(+0.00%)
Sep 09, 2010 12.92 13.02 12.69 12.93 7,067,342 +0.05(+0.39%)
Sep 08, 2010 12.09 12.95 11.98 12.88 200 +0.37(+2.96%)
Sep 07, 2010 13.24 13.25 12.45 12.51 651 -0.79(-5.94%)
Sep 03, 2010 13.39 13.79 13.00 13.30 12,736,586 +0.73(+5.81%)
Sep 02, 2010 12.99 12.99 12.51 12.57 85,187 -0.37(-2.86%)
Sep 01, 2010 12.99 13.06 12.84 12.94 5,929,755 +0.10(+0.78%)
Aug 31, 2010 12.79 13.31 12.54 12.84 77,834 -0.54(-4.04%)
Aug 30, 2010 13.61 13.66 13.35 13.38 4,009,556 -0.21(-1.55%)
Aug 27, 2010 13.59 13.63 13.19 13.59 3,924,369 +0.08(+0.59%)
Aug 26, 2010 13.51 13.58 13.39 13.51 1,200 +0.11(+0.82%)
Aug 25, 2010 13.32 13.50 13.24 13.40 3,787,263 +0.04(+0.30%)
Aug 24, 2010 13.57 13.64 13.36 13.36 439 -0.30(-2.20%)
Aug 23, 2010 13.50 13.78 13.50 13.66 3,173,734 +0.19(+1.41%)
Aug 20, 2010 13.60 13.62 13.43 13.47 4,140,769 -0.25(-1.82%)
Aug 19, 2010 13.86 13.91 13.59 13.72 439 -0.21(-1.51%)
Aug 18, 2010 14.04 14.08 13.69 13.93 3,301,862 -0.08(-0.57%)
Aug 17, 2010 14.17 14.24 14.00 14.01 2,513,238 -0.05(-0.36%)
Aug 16, 2010 14.09 14.13 13.98 14.06 1,722,367 -0.07(-0.50%)
Aug 13, 2010 14.13 14.24 14.00 14.13 2,421,827 -0.10(-0.70%)
Aug 12, 2010 14.10 14.23 14.00 14.23 3,869,552 -0.05(-0.35%)
Aug 11, 2010 14.54 14.58 14.21 14.28 351 -0.45(-3.05%)
Aug 10, 2010 14.66 14.83 14.63 14.73 2,561,130 -0.05(-0.34%)
Aug 09, 2010 14.89 14.94 14.69 14.78 2,854,818 -0.09(-0.61%)
Aug 06, 2010 14.87 15.07 14.70 14.87 4,171,329 -0.14(-0.93%)
Aug 05, 2010 15.31 15.48 14.97 15.01 7,161,537 -0.40(-2.60%)
Aug 04, 2010 15.64 15.70 15.33 15.41 3,945,986 -0.17(-1.09%)
Aug 03, 2010 15.76 15.81 15.54 15.58 2,224,159 -0.25(-1.58%)
Aug 02, 2010 15.79 15.97 15.68 15.83 2,825,290 +0.15(+0.96%)
Jul 30, 2010 15.68 15.75 15.22 15.68 5,957,663 +0.23(+1.49%)
Jul 29, 2010 15.58 15.67 15.40 15.45 5,756,148 -0.03(-0.19%)
Jul 28, 2010 15.48 15.75 15.45 15.48 263 -0.15(-0.96%)
Jul 27, 2010 15.63 15.69 15.51 15.63 9,148 +0.11(+0.71%)
Jul 26, 2010 15.34 15.62 15.23 15.52 8,654,153 +0.29(+1.90%)
Jul 23, 2010 15.05 15.26 14.95 15.23 6,523,557 +0.18(+1.20%)
Jul 22, 2010 14.92 15.11 14.82 15.05 5,799,223 +0.21(+1.42%)
Jul 21, 2010 14.68 15.02 14.61 14.84 5,912,737 +0.15(+1.02%)
Jul 20, 2010 14.69 14.73 14.18 14.69 7,110,342 +0.08(+0.55%)
Jul 19, 2010 13.98 14.75 14.25 14.61 10,664,024 +0.63(+4.51%)
Jul 16, 2010 13.98 14.59 13.98 13.98 5,493,993 -0.48(-3.32%)
Jul 15, 2010 14.46 14.62 14.30 14.46 5,634,296 +0.00(+0.00%)
Jul 14, 2010 14.62 14.66 14.36 14.46 3,765,139 -0.12(-0.82%)
Jul 13, 2010 14.51 14.72 14.46 14.58 5,563,129 +0.21(+1.46%)
Jul 12, 2010 14.57 14.65 14.11 14.37 6,223,737 -0.23(-1.58%)
Jul 09, 2010 14.60 14.72 14.11 14.60 6,917,118 +0.38(+2.67%)
Jul 08, 2010 14.49 14.50 13.44 14.22 22,363,023 -1.27(-8.20%)
Jul 07, 2010 15.28 15.53 15.16 15.49 4,783,557 +0.19(+1.24%)
Jul 06, 2010 15.39 15.70 15.18 15.30 397 +0.06(+0.39%)
Jul 02, 2010 15.24 15.63 15.19 15.24 3,278,922 -0.29(-1.87%)
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.