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 (%)
Mar 30, 2012 16.76 16.77 16.46 16.47 3,322,904 -0.23(-1.38%)
Mar 29, 2012 16.74 16.78 16.55 16.70 2,723,559 -0.12(-0.71%)
Mar 28, 2012 16.98 17.07 16.75 16.82 3,210,942 -0.17(-1.00%)
Mar 27, 2012 17.02 17.13 16.95 16.99 4,279,327 -0.13(-0.76%)
Mar 26, 2012 16.92 17.17 16.84 17.12 3,508,895 +0.32(+1.90%)
Mar 23, 2012 16.84 16.85 16.64 16.80 1,837,947 -0.08(-0.47%)
Mar 22, 2012 16.79 16.93 16.75 16.88 1,853,885 -0.02(-0.12%)
Mar 21, 2012 17.14 17.14 16.81 16.90 2,781,225 -0.25(-1.46%)
Mar 20, 2012 16.85 17.16 16.80 17.15 2,969,758 +0.24(+1.42%)
Mar 19, 2012 16.85 17.02 16.83 16.91 1,992,999 +0.00(+0.00%)
Mar 16, 2012 16.79 16.96 16.76 16.91 3,105,761 +0.17(+1.02%)
Mar 15, 2012 16.47 16.75 16.43 16.74 2,464,164 +0.24(+1.45%)
Mar 14, 2012 16.62 16.75 16.49 16.50 2,364,703 -0.11(-0.66%)
Mar 13, 2012 16.37 16.63 16.18 16.61 2,864,365 +0.36(+2.22%)
Mar 12, 2012 15.91 16.31 15.87 16.25 2,533,091 +0.35(+2.20%)
Mar 09, 2012 15.91 16.05 15.76 15.90 2,814,178 -0.07(-0.44%)
Mar 08, 2012 15.15 16.07 14.91 15.97 7,974,966 +0.10(+0.63%)
Mar 07, 2012 16.00 16.05 15.70 15.87 3,901,353 -0.12(-0.75%)
Mar 06, 2012 16.10 16.18 15.93 15.99 1,613,252 -0.21(-1.30%)
Mar 05, 2012 16.28 16.31 16.11 16.20 1,437,950 -0.12(-0.74%)
Mar 02, 2012 16.42 16.49 16.25 16.32 1,602,318 -0.12(-0.73%)
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.