H&R Block (NY: HRB )

25.03 USD -0.45 (-1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.85 16.96 16.39 16.65 4,436,618 -0.13(-0.77%)
Apr 29, 2020 16.31 16.85 16.23 16.78 9,402,627 +0.97(+6.14%)
Apr 28, 2020 15.42 16.11 15.17 15.81 3,379,963 +0.91(+6.11%)
Apr 27, 2020 14.84 15.05 14.71 14.90 2,078,601 +0.20(+1.36%)
Apr 24, 2020 14.41 14.93 14.31 14.70 4,132,100 +0.45(+3.16%)
Apr 23, 2020 13.93 14.39 13.91 14.25 2,562,954 +0.39(+2.81%)
Apr 22, 2020 14.25 14.38 13.79 13.86 1,938,490 -0.03(-0.22%)
Apr 21, 2020 13.25 14.06 13.20 13.89 2,963,436 +0.17(+1.24%)
Apr 20, 2020 14.11 14.31 13.69 13.72 2,244,801 -0.64(-4.46%)
Apr 17, 2020 14.25 14.71 14.10 14.36 3,690,200 +0.68(+4.97%)
Apr 16, 2020 13.54 13.84 13.18 13.68 3,052,566 +0.16(+1.18%)
Apr 15, 2020 13.88 14.13 13.45 13.52 2,544,060 -1.01(-6.95%)
Apr 14, 2020 14.87 15.02 14.26 14.53 1,983,570 +0.04(+0.28%)
Apr 13, 2020 14.89 14.97 14.23 14.49 2,098,431 -0.50(-3.34%)
Apr 09, 2020 14.99 15.67 14.84 14.99 3,924,100 +0.43(+2.95%)
Apr 08, 2020 13.84 14.71 13.70 14.56 2,430,322 +0.90(+6.59%)
Apr 07, 2020 14.05 14.73 13.62 13.66 3,696,718 +0.10(+0.74%)
Apr 06, 2020 12.81 13.64 12.61 13.56 4,427,129 +1.62(+13.57%)
Apr 03, 2020 12.59 12.76 11.86 11.94 3,251,300 -0.62(-4.94%)
Apr 02, 2020 12.84 13.49 12.30 12.56 3,141,847 -0.42(-3.24%)
Apr 01, 2020 13.33 13.50 12.81 12.98 2,894,146 -1.10(-7.81%)
Mar 31, 2020 14.14 14.63 13.93 14.08 4,286,209 +0.08(+0.57%)
Mar 30, 2020 14.87 15.04 13.90 14.00 4,351,318 -1.08(-7.16%)
Mar 27, 2020 15.14 15.86 14.57 15.08 4,778,500 -0.80(-5.04%)
Mar 26, 2020 14.00 16.28 13.64 15.88 8,059,757 +2.08(+15.07%)
Mar 25, 2020 13.03 14.16 12.38 13.80 5,948,637 +0.90(+6.98%)
Mar 24, 2020 13.11 13.47 12.26 12.90 4,423,557 +0.52(+4.20%)
Mar 23, 2020 12.94 12.99 11.29 12.38 3,945,243 -0.70(-5.35%)
Mar 20, 2020 15.00 15.39 12.76 13.08 5,951,900 -1.67(-11.32%)
Mar 19, 2020 14.76 16.09 13.78 14.75 2,831,371 +0.01(+0.07%)
Mar 18, 2020 16.20 16.63 13.61 14.74 4,277,268 -2.63(-15.14%)
Mar 17, 2020 16.00 17.71 15.68 17.37 4,315,539 +1.65(+10.50%)
Mar 16, 2020 15.84 17.37 14.65 15.72 5,754,940 -1.74(-9.97%)
Mar 13, 2020 16.78 18.29 16.77 17.46 9,755,900 +1.74(+11.07%)
Mar 12, 2020 18.05 18.60 14.53 15.72 5,531,138 -3.34(-17.52%)
Mar 11, 2020 20.34 20.54 18.95 19.06 5,073,335 -1.76(-8.45%)
Mar 10, 2020 20.40 20.98 19.93 20.82 5,201,633 +0.70(+3.48%)
Mar 09, 2020 18.70 20.59 18.52 20.12 4,352,039 +0.33(+1.67%)
Mar 06, 2020 19.11 19.83 17.61 19.79 8,121,000 -1.05(-5.04%)
Mar 05, 2020 21.26 21.34 20.55 20.84 3,343,891 -1.03(-4.71%)
Mar 04, 2020 21.09 21.88 20.89 21.87 2,606,062 +1.05(+5.04%)
Mar 03, 2020 21.50 21.64 20.55 20.82 3,715,657 -0.68(-3.16%)
Mar 02, 2020 20.77 21.50 20.14 21.50 5,023,792 +0.83(+4.02%)
Feb 28, 2020 20.96 21.05 20.21 20.67 4,753,400 -0.60(-2.82%)
Feb 27, 2020 21.15 21.81 20.70 21.27 3,803,852 -0.22(-1.02%)
Feb 26, 2020 21.95 22.30 21.49 21.49 3,848,922 -0.47(-2.14%)
Feb 25, 2020 22.98 23.00 21.88 21.96 2,527,119 -0.92(-4.02%)
Feb 24, 2020 22.97 22.97 22.44 22.88 2,695,051 -0.59(-2.51%)
Feb 21, 2020 23.62 23.71 23.20 23.47 2,444,300 -0.21(-0.89%)
Feb 20, 2020 23.08 23.71 23.08 23.68 2,876,465 +0.58(+2.51%)
Feb 19, 2020 23.00 23.27 22.94 23.10 2,141,298 +0.12(+0.52%)
Feb 18, 2020 22.38 22.98 22.36 22.98 2,735,599 +0.60(+2.68%)
Feb 14, 2020 22.39 22.53 22.26 22.38 2,367,800 -0.10(-0.44%)
Feb 13, 2020 22.15 22.51 22.01 22.48 1,853,120 +0.26(+1.17%)
Feb 12, 2020 22.10 22.39 22.06 22.22 2,262,729 +0.19(+0.86%)
Feb 11, 2020 21.88 22.21 21.78 22.03 2,426,249 +0.36(+1.66%)
Feb 10, 2020 22.22 22.31 21.61 21.67 2,303,934 -0.64(-2.87%)
Feb 07, 2020 23.15 23.22 22.26 22.31 2,276,500 -0.91(-3.92%)
Feb 06, 2020 23.56 23.80 23.22 23.22 3,668,123 -0.06(-0.26%)
Feb 05, 2020 22.40 23.35 22.30 23.28 4,242,763 +1.02(+4.58%)
Feb 04, 2020 22.76 22.80 21.98 22.26 4,067,571 -0.27(-1.20%)
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.