H&R Block (NY: HRB )

24.45 USD -0.58 (-2.32%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.08 22.14 21.63 21.65 2,680,800 -0.42(-1.90%)
Mar 30, 2006 22.23 22.38 21.94 22.07 1,768,400 -0.15(-0.68%)
Mar 29, 2006 21.81 22.29 21.80 22.22 3,053,500 +0.48(+2.21%)
Mar 28, 2006 21.75 22.01 21.74 21.74 2,538,900 +0.00(+0.00%)
Mar 27, 2006 21.94 22.02 21.61 21.74 2,438,200 -0.27(-1.23%)
Mar 24, 2006 21.02 22.05 21.01 22.01 3,183,100 +0.93(+4.41%)
Mar 23, 2006 20.98 21.14 20.88 21.08 957,500 -0.02(-0.09%)
Mar 22, 2006 21.14 21.19 20.90 21.10 1,173,500 -0.03(-0.14%)
Mar 21, 2006 21.28 21.39 21.03 21.13 1,010,000 -0.17(-0.80%)
Mar 20, 2006 21.29 21.54 21.18 21.30 1,796,500 +0.02(+0.09%)
Mar 17, 2006 21.35 21.53 21.14 21.28 2,918,900 -0.13(-0.61%)
Mar 16, 2006 20.45 21.63 20.06 21.41 6,445,600 +0.78(+3.78%)
Mar 15, 2006 21.95 22.10 19.80 20.63 14,512,200 -1.37(-6.23%)
Mar 14, 2006 21.99 22.17 21.58 22.00 1,725,600 -0.22(-0.99%)
Mar 13, 2006 22.65 22.74 22.12 22.22 1,294,900 -0.42(-1.86%)
Mar 10, 2006 22.30 22.69 22.30 22.64 1,240,900 +0.47(+2.12%)
Mar 09, 2006 22.00 22.30 22.00 22.17 1,385,600 +0.02(+0.09%)
Mar 08, 2006 22.40 22.44 22.02 22.15 1,727,700 -0.29(-1.29%)
Mar 07, 2006 22.28 22.64 22.10 22.44 2,305,700 +0.03(+0.13%)
Mar 06, 2006 22.08 22.58 22.04 22.41 2,634,000 +0.31(+1.40%)
Mar 03, 2006 22.02 22.48 22.02 22.10 2,684,600 -0.04(-0.18%)
Mar 02, 2006 22.00 22.31 21.94 22.14 2,415,600 -0.04(-0.18%)
Mar 01, 2006 22.35 22.49 22.08 22.18 2,348,200 -0.12(-0.54%)
Feb 28, 2006 22.50 22.73 22.10 22.30 3,166,700 -0.20(-0.89%)
Feb 27, 2006 23.04 23.07 22.41 22.50 4,562,500 -0.51(-2.22%)
Feb 24, 2006 23.50 23.80 22.78 23.01 8,932,500 -2.18(-8.65%)
Feb 23, 2006 25.62 25.67 25.14 25.19 1,169,700 -0.31(-1.22%)
Feb 22, 2006 25.25 25.57 25.11 25.50 1,363,500 +0.29(+1.15%)
Feb 21, 2006 25.31 25.47 24.96 25.21 1,060,700 -0.09(-0.36%)
Feb 17, 2006 24.95 25.42 24.93 25.30 952,100 +0.30(+1.20%)
Feb 16, 2006 25.09 25.14 24.87 25.00 888,700 -0.12(-0.48%)
Feb 15, 2006 25.04 25.31 24.95 25.12 1,427,000 +0.07(+0.28%)
Feb 14, 2006 24.60 25.19 24.42 25.05 1,844,300 +0.45(+1.83%)
Feb 13, 2006 24.19 24.68 24.19 24.60 1,118,700 +0.32(+1.32%)
Feb 10, 2006 23.97 24.35 23.91 24.28 882,900 +0.28(+1.17%)
Feb 09, 2006 24.22 24.42 24.00 24.00 1,033,100 -0.11(-0.46%)
Feb 08, 2006 23.68 24.33 23.56 24.11 1,715,800 +0.38(+1.60%)
Feb 07, 2006 23.70 24.00 23.60 23.73 1,003,100 -0.04(-0.17%)
Feb 06, 2006 23.82 23.93 23.54 23.77 928,200 -0.14(-0.59%)
Feb 03, 2006 23.68 24.12 23.67 23.91 1,611,300 +0.08(+0.34%)
Feb 02, 2006 24.06 24.17 23.82 23.83 1,764,000 -0.32(-1.33%)
Feb 01, 2006 24.36 24.58 24.08 24.15 1,289,100 -0.31(-1.27%)
Jan 31, 2006 24.51 24.60 24.40 24.46 1,241,400 -0.08(-0.33%)
Jan 30, 2006 24.74 24.85 24.50 24.54 1,685,500 -0.19(-0.77%)
Jan 27, 2006 24.91 25.02 24.55 24.73 1,294,900 -0.18(-0.72%)
Jan 26, 2006 24.73 25.25 24.88 24.91 1,253,500 +0.18(+0.73%)
Jan 25, 2006 24.90 24.90 24.57 24.73 802,500 -0.17(-0.68%)
Jan 24, 2006 25.03 25.04 24.67 24.90 1,373,700 -0.09(-0.36%)
Jan 23, 2006 24.95 25.09 24.81 24.99 956,500 +0.03(+0.12%)
Jan 20, 2006 25.14 25.21 24.85 24.96 1,329,100 -0.24(-0.95%)
Jan 19, 2006 25.07 25.28 25.04 25.20 937,500 +0.09(+0.36%)
Jan 18, 2006 25.30 25.49 24.99 25.11 1,561,800 -0.31(-1.22%)
Jan 17, 2006 25.61 25.74 25.42 25.42 2,199,100 -0.22(-0.86%)
Jan 13, 2006 25.62 25.70 25.45 25.64 1,305,700 +0.14(+0.55%)
Jan 12, 2006 25.66 25.75 25.40 25.50 1,687,300 -0.14(-0.55%)
Jan 11, 2006 25.67 25.74 25.50 25.64 1,797,500 +0.03(+0.12%)
Jan 10, 2006 25.50 25.61 25.20 25.61 2,463,800 +0.06(+0.23%)
Jan 09, 2006 24.89 25.68 24.85 25.55 2,645,600 +0.76(+3.07%)
Jan 06, 2006 25.20 25.20 24.65 24.79 1,570,800 -0.09(-0.36%)
Jan 05, 2006 24.33 24.90 24.12 24.88 2,403,200 +0.63(+2.60%)
Jan 04, 2006 24.36 24.80 24.19 24.25 1,894,900 -0.20(-0.82%)
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.