H&R Block (NY: HRB )

21.90 USD +0.03 (+0.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.00 19.85 18.85 19.72 0 +0.98(+5.23%)
Oct 30, 2008 19.35 19.56 18.44 18.74 1,929,088 +0.01(+0.05%)
Oct 29, 2008 18.37 19.89 18.08 18.73 3,030,566 +0.38(+2.07%)
Oct 28, 2008 15.62 18.87 15.48 18.35 2,950,375 +2.89(+18.69%)
Oct 27, 2008 15.00 16.26 15.00 15.46 2,901,421 -0.06(-0.39%)
Oct 24, 2008 16.00 16.99 15.39 15.52 3,106,121 -1.25(-7.45%)
Oct 23, 2008 16.99 17.34 16.01 16.77 2,901,432 -0.17(-1.00%)
Oct 22, 2008 17.03 17.75 16.53 16.94 2,107,087 -1.03(-5.73%)
Oct 21, 2008 18.51 18.78 17.70 17.97 2,423,783 -0.01(-0.06%)
Oct 20, 2008 17.42 18.33 17.42 17.98 2,210,060 -0.03(-0.17%)
Oct 17, 2008 17.02 18.89 17.02 18.01 0 -0.04(-0.22%)
Oct 16, 2008 16.36 18.92 16.35 18.05 3,756,612 +0.69(+3.97%)
Oct 15, 2008 19.67 21.50 17.28 17.36 2,560,006 -1.67(-8.78%)
Oct 14, 2008 21.47 22.00 18.61 19.03 2,955,099 -1.42(-6.94%)
Oct 13, 2008 18.06 20.47 16.36 20.45 2,421,030 +3.07(+17.66%)
Oct 10, 2008 16.24 18.36 15.53 17.38 3,819,402 +0.52(+3.08%)
Oct 09, 2008 18.26 19.60 16.86 16.86 4,004,778 -2.42(-12.55%)
Oct 08, 2008 20.45 20.67 18.19 19.28 2,453,334 -0.15(-0.77%)
Oct 07, 2008 21.94 23.00 19.28 19.43 2,550,912 -2.31(-10.63%)
Oct 06, 2008 23.20 24.15 21.74 21.74 1,855,424 -1.98(-8.35%)
Oct 03, 2008 23.80 25.00 22.79 23.72 0 -0.49(-2.02%)
Oct 02, 2008 24.09 25.94 23.74 24.21 2,933,669 +0.45(+1.89%)
Oct 01, 2008 22.99 24.42 22.42 23.76 1,284,716 +1.01(+4.44%)
Sep 30, 2008 22.84 22.91 21.88 22.75 1,963,403 +0.26(+1.16%)
Sep 29, 2008 25.00 25.00 21.71 22.49 3,563,316 -0.51(-2.22%)
Sep 26, 2008 23.31 23.31 22.67 23.00 0 -0.18(-0.78%)
Sep 25, 2008 23.29 24.19 22.79 23.18 1,215,685 +0.06(+0.26%)
Sep 24, 2008 23.66 23.99 22.99 23.12 1,231,545 -0.54(-2.28%)
Sep 23, 2008 24.52 24.71 22.53 23.66 2,844,338 +0.67(+2.91%)
Sep 22, 2008 24.51 25.00 22.85 22.99 2,232,985 -2.07(-8.26%)
Sep 19, 2008 24.68 27.97 24.61 25.06 0 +1.41(+5.96%)
Sep 18, 2008 23.02 24.51 22.66 23.65 3,475,476 +0.93(+4.09%)
Sep 17, 2008 23.12 23.42 22.61 22.72 3,089,759 -0.93(-3.93%)
Sep 16, 2008 23.04 23.69 22.80 23.65 3,648,094 -0.18(-0.76%)
Sep 15, 2008 23.20 24.37 23.20 23.83 2,491,345 -0.24(-1.00%)
Sep 12, 2008 24.18 24.20 23.66 24.07 2,064,217 -0.09(-0.37%)
Sep 11, 2008 23.27 24.21 23.00 24.16 2,867,793 +0.55(+2.33%)
Sep 10, 2008 24.26 24.34 23.49 23.61 2,877,309 -0.46(-1.91%)
Sep 09, 2008 24.87 26.10 23.91 24.07 2,950,742 -0.66(-2.67%)
Sep 08, 2008 26.13 26.13 24.16 24.73 3,110,868 +0.49(+2.02%)
Sep 05, 2008 23.99 24.25 23.50 24.24 0 +0.31(+1.30%)
Sep 04, 2008 24.70 25.40 23.68 23.93 7,151,056 -2.57(-9.70%)
Sep 03, 2008 26.39 26.66 25.36 26.50 4,675,243 +0.94(+3.68%)
Sep 02, 2008 26.00 26.24 25.01 25.56 1,792,574 +0.02(+0.08%)
Aug 29, 2008 25.58 25.80 25.38 25.54 0 -0.03(-0.12%)
Aug 28, 2008 24.10 25.57 24.10 25.57 4,285,519 +0.57(+2.28%)
Aug 27, 2008 24.90 25.23 24.43 25.00 1,813,576 +0.09(+0.36%)
Aug 26, 2008 24.50 24.92 24.41 24.91 1,357,993 +0.31(+1.26%)
Aug 25, 2008 25.03 25.19 24.55 24.60 1,210,642 -0.61(-2.42%)
Aug 22, 2008 25.27 25.47 24.88 25.21 1,418,515 -0.06(-0.24%)
Aug 21, 2008 24.75 25.39 24.66 25.27 2,205,350 +0.34(+1.36%)
Aug 20, 2008 24.85 25.10 24.35 24.93 2,150,175 +0.12(+0.48%)
Aug 19, 2008 24.84 25.57 24.49 24.81 2,382,281 -0.03(-0.12%)
Aug 18, 2008 25.11 25.39 24.72 24.84 1,715,885 -0.15(-0.60%)
Aug 15, 2008 25.54 25.54 24.65 24.99 0 +0.33(+1.34%)
Aug 14, 2008 24.15 24.85 24.15 24.66 1,820,948 +0.18(+0.74%)
Aug 13, 2008 24.67 25.23 24.23 24.48 2,262,199 -0.22(-0.89%)
Aug 12, 2008 25.38 25.39 24.54 24.70 2,852,422 -0.71(-2.79%)
Aug 11, 2008 24.47 25.59 24.47 25.41 3,125,090 +0.56(+2.25%)
Aug 08, 2008 24.26 24.99 24.26 24.85 3,046,552 +0.45(+1.84%)
Aug 07, 2008 24.47 24.92 24.16 24.40 2,443,576 -0.35(-1.41%)
Aug 06, 2008 24.92 25.00 24.56 24.75 1,390,001 -0.22(-0.88%)
Aug 05, 2008 23.86 25.00 23.83 24.97 2,413,839 +0.56(+2.29%)
Aug 04, 2008 24.28 24.71 23.89 24.41 1,697,386 +0.13(+0.54%)
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.