H&R Block (NY: HRB )

22.47 USD +0.68 (+3.12%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.98 32.33 31.95 32.31 1,805,329 +0.65(+2.05%)
Oct 30, 2014 31.45 31.79 31.28 31.66 1,102,028 +0.10(+0.32%)
Oct 29, 2014 31.36 31.65 31.29 31.56 1,167,098 +0.11(+0.35%)
Oct 28, 2014 31.02 31.48 30.95 31.45 1,075,792 +0.48(+1.55%)
Oct 27, 2014 30.93 31.11 30.93 30.97 669,288 +0.04(+0.13%)
Oct 24, 2014 30.81 30.96 30.67 30.93 888,230 +0.13(+0.42%)
Oct 23, 2014 30.47 30.99 30.43 30.80 2,208,561 +0.54(+1.78%)
Oct 22, 2014 30.54 30.71 30.25 30.26 1,088,129 -0.25(-0.82%)
Oct 21, 2014 30.44 30.64 30.39 30.51 1,702,654 +0.28(+0.93%)
Oct 20, 2014 29.85 30.26 29.76 30.23 4,849,072 +0.32(+1.07%)
Oct 17, 2014 29.57 29.97 29.24 29.91 3,665,491 +0.52(+1.77%)
Oct 16, 2014 28.11 29.25 28.11 29.39 4,409,296 +0.70(+2.44%)
Oct 15, 2014 27.86 28.89 27.42 28.69 5,951,963 +0.46(+1.63%)
Oct 14, 2014 27.89 28.60 27.89 28.23 2,804,679 +0.59(+2.13%)
Oct 13, 2014 28.41 28.54 27.61 27.64 2,466,499 -0.80(-2.81%)
Oct 10, 2014 28.98 29.20 28.44 28.44 1,908,426 -0.50(-1.73%)
Oct 09, 2014 29.81 29.90 28.94 28.94 3,065,623 -0.92(-3.08%)
Oct 08, 2014 29.48 29.92 29.23 29.86 3,311,436 +0.44(+1.50%)
Oct 07, 2014 29.67 29.93 29.41 29.42 3,032,209 -0.49(-1.64%)
Oct 06, 2014 29.73 30.49 29.50 29.91 11,340,492 -1.75(-5.53%)
Oct 03, 2014 30.87 31.78 30.86 31.66 4,253,356 +0.93(+3.03%)
Oct 02, 2014 30.48 30.80 29.98 30.73 3,083,602 +0.22(+0.72%)
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.