H&R Block (NY: HRB )

24.55 USD -0.20 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 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%)
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.