H&R Block (NY: HRB )

22.10 USD -0.47 (-2.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.81 17.44 16.62 17.23 11,334,960 +1.56(+9.96%)
Jun 29, 2009 15.50 15.74 15.26 15.67 3,856,254 +0.25(+1.62%)
Jun 26, 2009 15.47 15.50 15.06 15.42 3,023,627 -0.07(-0.45%)
Jun 25, 2009 15.39 15.53 15.33 15.49 2,038,841 +0.41(+2.72%)
Jun 24, 2009 15.11 15.27 14.98 15.08 2,244,364 +0.08(+0.53%)
Jun 23, 2009 15.11 15.26 14.98 15.00 2,557,504 -0.14(-0.92%)
Jun 22, 2009 15.25 15.47 15.07 15.14 3,187,028 -0.24(-1.56%)
Jun 19, 2009 15.52 15.52 15.23 15.38 3,302,514 -0.08(-0.52%)
Jun 18, 2009 15.35 15.58 15.23 15.46 2,403,423 +0.17(+1.11%)
Jun 17, 2009 15.09 15.58 15.09 15.29 2,572,196 +0.16(+1.06%)
Jun 16, 2009 15.18 15.41 14.99 15.13 3,034,628 -0.26(-1.72%)
Jun 15, 2009 15.66 15.67 15.09 15.39 2,540,773 -0.29(-1.88%)
Jun 12, 2009 15.66 15.80 15.35 15.69 1,540,981 -0.02(-0.13%)
Jun 11, 2009 15.80 15.94 15.66 15.71 2,570,712 -0.05(-0.32%)
Jun 10, 2009 15.81 15.82 15.50 15.76 2,537,531 +0.00(+0.00%)
Jun 09, 2009 15.62 15.91 15.61 15.76 1,831,663 +0.06(+0.38%)
Jun 08, 2009 15.57 15.82 15.47 15.70 2,305,740 -0.44(-2.73%)
Jun 05, 2009 15.87 16.30 15.75 16.14 4,560,974 +0.38(+2.41%)
Jun 04, 2009 15.53 15.78 15.31 15.76 3,949,372 +0.27(+1.74%)
Jun 03, 2009 15.01 15.50 14.86 15.49 4,415,040 +0.36(+2.40%)
Jun 02, 2009 15.02 15.48 14.96 15.13 3,957,266 +0.10(+0.65%)
Jun 01, 2009 14.75 15.16 14.54 15.03 3,563,998 +0.43(+2.95%)
May 29, 2009 14.49 14.62 14.19 14.60 2,719,708 +0.15(+1.04%)
May 28, 2009 14.00 14.47 14.00 14.45 2,769,420 +0.27(+1.90%)
May 27, 2009 14.62 14.72 14.09 14.18 3,715,235 -0.67(-4.51%)
May 26, 2009 14.05 14.98 13.90 14.85 4,007,462 +0.69(+4.87%)
May 22, 2009 14.01 14.46 13.94 14.16 2,952,969 +0.19(+1.36%)
May 21, 2009 14.26 14.32 13.84 13.97 3,975,588 -0.48(-3.32%)
May 20, 2009 14.27 14.56 14.21 14.45 4,003,107 +0.31(+2.19%)
May 19, 2009 14.36 14.53 14.02 14.14 2,393,286 -0.28(-1.94%)
May 18, 2009 14.05 14.46 13.73 14.42 5,610,355 +0.48(+3.44%)
May 15, 2009 13.96 14.23 13.89 13.94 3,915,831 -0.04(-0.29%)
May 14, 2009 14.28 14.28 13.82 13.98 7,359,477 -0.30(-2.10%)
May 13, 2009 14.88 14.88 14.27 14.28 3,370,259 -0.62(-4.16%)
May 12, 2009 15.20 15.25 14.74 14.90 3,050,210 -0.20(-1.32%)
May 11, 2009 15.09 15.26 14.98 15.10 1,895,160 -0.16(-1.05%)
May 08, 2009 15.47 15.49 14.98 15.26 3,085,882 +0.08(+0.56%)
May 07, 2009 15.47 15.47 15.08 15.18 2,932,234 -0.16(-1.08%)
May 06, 2009 15.40 15.47 15.06 15.34 2,741,293 +0.15(+0.99%)
May 05, 2009 15.50 15.60 15.05 15.19 2,636,763 -0.31(-2.00%)
May 04, 2009 15.22 15.50 15.19 15.50 3,416,692 +0.50(+3.33%)
May 01, 2009 15.51 15.52 14.91 15.00 3,375,520 -0.14(-0.92%)
Apr 30, 2009 15.30 15.51 15.09 15.14 2,601,252 -0.01(-0.07%)
Apr 29, 2009 14.78 15.33 14.71 15.15 3,137,186 +0.37(+2.50%)
Apr 28, 2009 15.07 15.63 14.69 14.78 4,475,436 -0.43(-2.83%)
Apr 27, 2009 15.19 15.64 15.05 15.21 3,688,013 -0.03(-0.20%)
Apr 24, 2009 15.84 15.98 15.15 15.24 5,558,423 -0.45(-2.87%)
Apr 23, 2009 15.92 16.04 15.58 15.69 4,322,428 -0.27(-1.69%)
Apr 22, 2009 16.22 16.36 15.90 15.96 2,972,662 -0.28(-1.72%)
Apr 21, 2009 15.89 16.24 15.64 16.24 3,720,885 +0.35(+2.20%)
Apr 20, 2009 16.18 16.78 15.86 15.89 5,614,879 -0.50(-3.05%)
Apr 17, 2009 16.41 16.73 16.15 16.39 4,789,034 -0.02(-0.12%)
Apr 16, 2009 16.11 16.57 15.92 16.41 6,424,553 +0.43(+2.69%)
Apr 15, 2009 15.80 16.06 15.70 15.98 4,737,168 +0.12(+0.76%)
Apr 14, 2009 15.56 16.15 15.56 15.86 5,819,096 +0.19(+1.21%)
Apr 13, 2009 15.68 15.74 15.25 15.67 5,201,366 +0.09(+0.58%)
Apr 09, 2009 16.46 16.60 15.18 15.58 7,141,966 -0.80(-4.88%)
Apr 08, 2009 16.74 16.97 16.23 16.38 4,275,337 -0.27(-1.62%)
Apr 07, 2009 17.02 17.33 16.65 16.65 3,706,073 -0.63(-3.65%)
Apr 06, 2009 17.50 17.78 17.13 17.28 3,660,210 -0.52(-2.92%)
Apr 03, 2009 17.91 18.26 17.59 17.80 3,674,063 -0.22(-1.22%)
Apr 02, 2009 18.08 18.49 17.73 18.02 6,103,968 +0.32(+1.81%)
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.