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 (%)
Feb 28, 2014 31.73 31.85 31.25 31.64 3,284,369 -0.05(-0.16%)
Feb 27, 2014 31.70 31.91 31.36 31.69 1,934,741 -0.02(-0.06%)
Feb 26, 2014 32.27 32.42 31.66 31.71 2,221,930 -0.48(-1.49%)
Feb 25, 2014 31.50 32.20 31.50 32.19 4,664,398 +0.64(+2.03%)
Feb 24, 2014 31.61 31.75 31.36 31.55 2,911,164 +0.47(+1.51%)
Feb 21, 2014 31.70 31.83 31.08 31.08 3,621,707 -0.45(-1.43%)
Feb 20, 2014 31.58 31.67 31.42 31.53 2,226,696 +0.12(+0.38%)
Feb 19, 2014 30.94 31.63 30.89 31.41 3,342,630 +0.44(+1.42%)
Feb 18, 2014 31.08 31.19 30.74 30.97 1,672,328 -0.10(-0.32%)
Feb 14, 2014 30.69 31.07 31.07 31.07 1,955,100 +0.34(+1.11%)
Feb 13, 2014 30.30 30.91 30.27 30.73 2,099,589 +0.24(+0.79%)
Feb 12, 2014 30.74 30.75 30.07 30.49 3,588,144 -0.26(-0.85%)
Feb 11, 2014 29.79 30.91 29.77 30.75 3,972,242 +1.03(+3.47%)
Feb 10, 2014 29.64 29.74 29.39 29.72 1,778,450 +0.06(+0.20%)
Feb 07, 2014 29.62 30.19 29.48 29.66 2,858,717 +0.30(+1.02%)
Feb 06, 2014 29.39 29.75 29.25 29.36 2,130,309 +0.11(+0.38%)
Feb 05, 2014 29.34 29.47 29.10 29.25 2,362,110 -0.37(-1.25%)
Feb 04, 2014 29.48 30.08 29.08 29.62 3,818,925 +0.30(+1.02%)
Feb 03, 2014 30.35 30.41 29.10 29.32 4,276,918 -1.08(-3.55%)
Jan 31, 2014 29.72 30.53 29.54 30.40 4,464,107 +0.28(+0.93%)
Jan 30, 2014 29.31 30.22 29.02 30.12 3,219,311 +0.99(+3.40%)
Jan 29, 2014 29.09 29.43 28.96 29.13 2,813,856 -0.18(-0.61%)
Jan 28, 2014 29.27 29.43 29.01 29.31 2,703,081 +0.04(+0.14%)
Jan 27, 2014 28.19 29.50 28.19 29.27 4,683,642 +1.19(+4.24%)
Jan 24, 2014 28.87 28.94 27.93 28.08 2,892,965 -0.92(-3.17%)
Jan 23, 2014 29.15 29.30 28.78 29.00 2,850,339 -0.34(-1.16%)
Jan 22, 2014 28.83 29.34 28.65 29.34 1,971,664 +0.56(+1.95%)
Jan 21, 2014 29.36 29.36 28.60 28.78 1,844,539 -0.25(-0.86%)
Jan 17, 2014 28.82 29.03 29.03 29.03 2,988,700 +0.22(+0.76%)
Jan 16, 2014 29.25 29.31 28.52 28.81 3,619,653 -0.51(-1.74%)
Jan 15, 2014 29.61 29.74 29.20 29.32 2,079,833 -0.29(-0.98%)
Jan 14, 2014 29.51 29.75 29.30 29.61 2,290,875 +0.20(+0.68%)
Jan 13, 2014 30.15 30.17 29.36 29.41 3,118,571 -0.89(-2.94%)
Jan 10, 2014 30.28 30.47 29.93 30.30 2,382,081 +0.27(+0.90%)
Jan 09, 2014 30.23 30.50 29.79 30.03 5,053,290 +0.29(+0.98%)
Jan 08, 2014 28.48 29.89 28.04 29.74 7,816,922 +1.27(+4.46%)
Jan 07, 2014 28.48 28.84 28.46 28.47 3,405,347 -0.01(-0.04%)
Jan 06, 2014 29.30 29.41 28.44 28.48 4,010,866 -0.80(-2.73%)
Jan 03, 2014 29.50 29.65 29.11 29.28 1,653,426 -0.10(-0.34%)
Jan 02, 2014 28.99 29.41 28.95 29.38 1,834,597 +0.34(+1.17%)
Dec 31, 2013 29.09 29.04 29.04 29.04 1,247,600 -0.05(-0.17%)
Dec 30, 2013 28.52 29.20 28.37 29.09 1,896,448 +0.57(+2.00%)
Dec 27, 2013 28.96 28.97 28.41 28.52 1,069,791 -0.42(-1.45%)
Dec 26, 2013 28.84 28.96 28.74 28.94 774,270 +0.20(+0.70%)
Dec 24, 2013 28.90 28.98 28.58 28.74 413,738 -0.09(-0.31%)
Dec 23, 2013 28.91 28.95 28.40 28.83 1,368,320 +0.29(+1.02%)
Dec 20, 2013 28.50 28.79 28.40 28.54 3,003,248 +0.06(+0.21%)
Dec 19, 2013 28.32 28.59 28.16 28.48 1,909,028 +0.21(+0.74%)
Dec 18, 2013 27.96 28.28 27.52 28.27 3,092,256 +0.29(+1.04%)
Dec 17, 2013 28.13 28.37 27.95 27.98 2,521,242 -0.23(-0.82%)
Dec 16, 2013 28.19 28.63 28.11 28.21 2,498,094 +0.17(+0.61%)
Dec 13, 2013 28.13 28.44 27.86 28.04 1,950,017 -0.11(-0.39%)
Dec 12, 2013 27.94 28.33 27.79 28.15 3,483,329 +0.14(+0.50%)
Dec 11, 2013 28.36 29.70 27.19 28.01 8,845,880 -0.79(-2.74%)
Dec 10, 2013 28.94 29.19 28.73 28.80 2,597,814 -0.22(-0.76%)
Dec 09, 2013 28.99 29.05 28.80 29.02 1,886,381 +0.01(+0.03%)
Dec 06, 2013 28.78 29.12 28.69 29.01 1,928,899 +0.47(+1.65%)
Dec 05, 2013 28.20 28.64 28.13 28.54 1,709,589 +0.05(+0.18%)
Dec 04, 2013 28.35 28.54 28.08 28.49 1,943,521 +0.02(+0.07%)
Dec 03, 2013 28.31 28.75 28.28 28.47 2,186,067 +0.04(+0.14%)
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.