H&R Block (NY: HRB )

23.20 USD +0.17 (+0.76%)
Streaming Delayed Price Updated: 2:38 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.33 23.51 23.17 23.48 1,367,471 +0.14(+0.60%)
Jun 29, 2021 23.23 23.64 23.19 23.34 1,344,800 +0.14(+0.60%)
Jun 28, 2021 23.89 23.94 23.04 23.20 2,558,583 -0.82(-3.41%)
Jun 25, 2021 24.20 24.32 23.98 24.02 2,515,136 -0.19(-0.78%)
Jun 24, 2021 24.22 24.37 24.01 24.21 1,657,162 -0.21(-0.86%)
Jun 23, 2021 24.24 24.64 24.23 24.42 1,955,671 +0.16(+0.66%)
Jun 22, 2021 24.28 24.38 24.10 24.26 1,895,185 +0.08(+0.33%)
Jun 21, 2021 23.75 24.23 23.68 24.18 2,208,144 +0.62(+2.63%)
Jun 18, 2021 23.02 23.79 22.95 23.56 3,529,617 +0.31(+1.33%)
Jun 17, 2021 23.73 24.01 23.04 23.25 3,428,347 -0.37(-1.57%)
Jun 16, 2021 24.01 24.70 22.81 23.62 8,880,611 -1.64(-6.49%)
Jun 15, 2021 25.52 25.58 24.97 25.26 2,915,095 -0.26(-1.02%)
Jun 14, 2021 26.14 26.23 25.46 25.52 2,043,150 -0.67(-2.56%)
Jun 11, 2021 25.79 26.20 25.78 26.19 1,569,569 +0.45(+1.75%)
Jun 10, 2021 25.88 25.98 25.62 25.74 1,114,141 -0.07(-0.27%)
Jun 09, 2021 25.72 26.05 25.56 25.81 1,164,444 +0.05(+0.19%)
Jun 08, 2021 25.11 25.82 24.96 25.76 1,355,164 +0.65(+2.59%)
Jun 07, 2021 25.20 25.30 24.97 25.11 1,434,843 -0.18(-0.71%)
Jun 04, 2021 24.99 25.36 24.89 25.29 1,406,611 +0.32(+1.28%)
Jun 03, 2021 24.57 24.98 24.42 24.97 1,328,462 +0.38(+1.55%)
Jun 02, 2021 24.73 24.85 24.55 24.59 1,601,229 -0.02(-0.08%)
Jun 01, 2021 24.99 24.99 24.46 24.61 1,046,345 -0.21(-0.85%)
May 28, 2021 24.72 24.82 24.58 24.82 1,714,879 +0.06(+0.24%)
May 27, 2021 24.86 24.94 24.59 24.76 1,749,135 -0.01(-0.04%)
May 26, 2021 24.64 24.78 24.52 24.77 1,378,457 +0.19(+0.77%)
May 25, 2021 24.66 25.00 24.51 24.58 1,794,789 +0.18(+0.74%)
May 24, 2021 25.67 25.96 24.37 24.40 3,270,533 -1.32(-5.13%)
May 21, 2021 24.64 25.84 24.59 25.72 3,799,977 +1.23(+5.02%)
May 20, 2021 24.82 24.96 24.47 24.49 2,045,910 -0.44(-1.76%)
May 19, 2021 24.59 25.02 24.29 24.93 1,475,439 +0.12(+0.48%)
May 18, 2021 25.04 25.17 24.79 24.81 1,223,774 -0.15(-0.60%)
May 17, 2021 24.50 25.03 24.50 24.96 1,250,203 +0.41(+1.67%)
May 14, 2021 24.46 24.58 24.27 24.55 1,324,630 +0.15(+0.61%)
May 13, 2021 23.30 24.52 23.15 24.40 2,232,059 +1.08(+4.63%)
May 12, 2021 23.64 23.71 23.23 23.32 1,263,705 -0.34(-1.44%)
May 11, 2021 23.65 23.85 23.42 23.66 1,550,094 -0.19(-0.80%)
May 10, 2021 23.57 24.10 23.43 23.85 1,666,586 +0.39(+1.66%)
May 07, 2021 23.30 23.54 23.17 23.46 1,092,926 +0.16(+0.69%)
May 06, 2021 22.96 23.34 22.96 23.30 1,926,029 +0.45(+1.97%)
May 05, 2021 22.78 23.04 22.56 22.85 1,762,970 +0.17(+0.75%)
May 04, 2021 22.30 22.69 22.30 22.68 1,807,255 +0.35(+1.57%)
May 03, 2021 22.20 22.59 22.12 22.33 1,943,441 +0.07(+0.31%)
Apr 30, 2021 22.22 22.42 22.14 22.26 1,553,400 -0.08(-0.36%)
Apr 29, 2021 22.50 22.67 22.23 22.34 1,560,472 -0.06(-0.27%)
Apr 28, 2021 22.41 22.61 22.25 22.40 1,715,154 +0.09(+0.40%)
Apr 27, 2021 22.12 22.44 22.10 22.31 1,141,040 +0.23(+1.04%)
Apr 26, 2021 22.27 22.30 22.01 22.08 1,032,374 -0.11(-0.50%)
Apr 23, 2021 22.06 22.25 21.94 22.19 1,061,700 +0.11(+0.50%)
Apr 22, 2021 22.12 22.25 22.01 22.08 1,604,953 -0.12(-0.54%)
Apr 21, 2021 22.00 22.33 21.93 22.20 1,860,942 +0.27(+1.23%)
Apr 20, 2021 21.85 22.04 21.74 21.93 1,264,410 +0.07(+0.32%)
Apr 19, 2021 22.10 22.18 21.84 21.86 1,388,849 -0.23(-1.04%)
Apr 16, 2021 22.21 22.21 22.01 22.09 1,210,400 +0.13(+0.59%)
Apr 15, 2021 22.20 22.25 21.83 21.96 1,359,058 -0.16(-0.72%)
Apr 14, 2021 22.35 22.42 22.08 22.12 1,785,226 -0.28(-1.25%)
Apr 13, 2021 22.50 22.60 22.29 22.40 2,062,071 -0.28(-1.23%)
Apr 12, 2021 22.79 22.93 22.64 22.68 1,342,405 -0.16(-0.70%)
Apr 09, 2021 22.55 22.99 22.40 22.84 1,858,900 +0.32(+1.42%)
Apr 08, 2021 22.68 22.68 22.32 22.52 1,419,989 -0.27(-1.18%)
Apr 07, 2021 22.64 22.79 22.50 22.79 1,246,916 +0.23(+1.02%)
Apr 06, 2021 22.43 22.65 22.27 22.56 1,975,298 +0.11(+0.49%)
Apr 05, 2021 22.44 22.64 22.18 22.45 1,727,091 +0.16(+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.