H&R Block (NY: HRB )

21.79 USD -0.11 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.86 28.20 27.70 27.74 2,044,632 -0.21(-0.75%)
Apr 29, 2013 28.57 28.67 27.93 27.95 2,506,081 -0.71(-2.48%)
Apr 26, 2013 26.95 28.96 28.03 28.66 6,067,864 +0.63(+2.25%)
Apr 25, 2013 28.17 28.37 27.87 28.03 3,866,915 -0.19(-0.67%)
Apr 24, 2013 28.41 28.56 28.00 28.22 2,506,405 -0.13(-0.46%)
Apr 23, 2013 27.92 28.42 27.85 28.35 2,244,845 +0.63(+2.27%)
Apr 22, 2013 27.75 27.75 27.26 27.72 1,993,313 -0.02(-0.07%)
Apr 19, 2013 26.93 27.82 26.87 27.74 3,514,227 +0.84(+3.12%)
Apr 18, 2013 26.74 27.17 26.58 26.90 5,374,611 +0.20(+0.75%)
Apr 17, 2013 27.43 27.49 26.67 26.70 5,905,527 -0.95(-3.44%)
Apr 16, 2013 27.54 27.72 27.30 27.65 2,659,686 +0.27(+0.99%)
Apr 15, 2013 28.37 28.50 27.38 27.38 2,613,175 -1.20(-4.20%)
Apr 12, 2013 28.67 28.89 28.51 28.58 1,574,103 -0.18(-0.63%)
Apr 11, 2013 28.85 29.10 28.73 28.76 2,391,411 -0.19(-0.66%)
Apr 10, 2013 28.54 29.05 28.44 28.95 3,055,813 +0.65(+2.30%)
Apr 09, 2013 28.34 28.50 28.16 28.30 2,095,929 -0.03(-0.11%)
Apr 08, 2013 28.27 28.37 28.14 28.33 2,400,706 +0.05(+0.18%)
Apr 05, 2013 28.18 28.32 27.82 28.28 3,038,179 -0.15(-0.53%)
Apr 04, 2013 28.74 28.90 28.36 28.43 4,646,345 -0.30(-1.04%)
Apr 03, 2013 29.35 29.39 28.71 28.73 3,578,274 -0.51(-1.74%)
Apr 02, 2013 29.42 29.50 29.20 29.24 3,119,422 -0.03(-0.10%)
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.