H&R Block (NY: HRB )

24.00 USD -0.45 (-1.84%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2008 24.31 24.67 23.73 24.28 1,912,373 -0.05(-0.21%)
Jul 31, 2008 23.95 24.65 23.75 24.33 3,167,262 +0.24(+1.00%)
Jul 30, 2008 23.90 24.25 23.69 24.09 3,720,815 -0.24(-0.99%)
Jul 29, 2008 24.33 24.33 22.95 24.33 3,482,048 +1.15(+4.96%)
Jul 28, 2008 23.65 23.83 23.15 23.18 2,512,778 -0.58(-2.44%)
Jul 25, 2008 23.93 24.00 23.52 23.76 1,846,146 +0.02(+0.08%)
Jul 24, 2008 24.06 24.49 23.69 23.74 2,719,945 -0.34(-1.41%)
Jul 23, 2008 24.40 24.58 23.99 24.08 5,831,638 -0.26(-1.07%)
Jul 22, 2008 23.34 24.43 23.20 24.34 6,401,391 +0.88(+3.75%)
Jul 21, 2008 23.92 24.01 23.30 23.46 2,634,462 -0.64(-2.66%)
Jul 18, 2008 24.08 24.20 23.45 24.10 5,252,760 +0.02(+0.08%)
Jul 17, 2008 23.19 24.23 22.89 24.08 6,074,381 +0.53(+2.25%)
Jul 16, 2008 22.46 23.62 22.41 23.55 4,158,073 +1.07(+4.76%)
Jul 15, 2008 22.00 22.80 21.55 22.48 5,691,418 +0.29(+1.31%)
Jul 14, 2008 22.54 22.94 22.04 22.19 3,565,510 -0.29(-1.29%)
Jul 11, 2008 22.53 22.71 22.02 22.48 4,188,325 -0.40(-1.75%)
Jul 10, 2008 23.82 23.84 22.29 22.88 6,613,123 -0.98(-4.11%)
Jul 09, 2008 23.54 24.15 23.07 23.86 10,772,260 +0.32(+1.36%)
Jul 08, 2008 22.75 23.62 22.67 23.54 5,712,324 +0.79(+3.47%)
Jul 07, 2008 21.81 23.00 21.81 22.75 7,156,528 +0.94(+4.31%)
Jul 04, 2008 22.07 22.30 21.71 21.81 2,165,535 +0.00(+0.00%)
Jul 03, 2008 22.07 22.30 21.71 21.81 2,165,535 -0.07(-0.32%)
Jul 02, 2008 21.57 22.16 21.12 21.88 6,292,731 +0.31(+1.44%)
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.