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 (%)
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.