H&R Block (NY: HRB )

21.87 USD -0.06 (-0.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 33.64 33.53 33.53 33.53 1,869,100 -0.03(-0.09%)
Aug 28, 2014 33.72 33.79 33.54 33.56 1,818,570 -0.28(-0.83%)
Aug 27, 2014 33.74 33.84 33.66 33.84 1,058,644 +0.11(+0.33%)
Aug 26, 2014 33.77 33.81 33.63 33.73 1,294,382 +0.03(+0.09%)
Aug 25, 2014 33.92 33.92 33.65 33.70 923,060 -0.08(-0.24%)
Aug 22, 2014 33.74 33.90 33.67 33.78 1,089,262 -0.05(-0.15%)
Aug 21, 2014 33.75 33.89 33.58 33.83 1,616,443 +0.15(+0.45%)
Aug 20, 2014 33.36 33.75 33.34 33.68 1,639,364 +0.21(+0.63%)
Aug 19, 2014 33.52 33.60 33.43 33.47 2,042,107 +0.07(+0.21%)
Aug 18, 2014 33.42 33.57 33.31 33.40 1,129,978 +0.20(+0.60%)
Aug 15, 2014 33.31 33.38 32.88 33.20 1,154,570 -0.06(-0.18%)
Aug 14, 2014 33.20 33.32 33.07 33.26 938,754 +0.14(+0.42%)
Aug 13, 2014 33.11 32.96 32.94 33.12 1,217,935 +0.16(+0.49%)
Aug 12, 2014 33.29 33.43 32.92 32.96 1,788,805 -0.27(-0.81%)
Aug 11, 2014 32.90 33.25 32.76 33.23 1,879,554 +0.54(+1.65%)
Aug 08, 2014 32.43 32.64 32.24 32.69 1,520,771 +0.31(+0.96%)
Aug 07, 2014 32.40 32.64 32.24 32.38 1,576,900 +0.08(+0.25%)
Aug 06, 2014 31.99 32.45 31.92 32.30 1,528,790 +0.23(+0.72%)
Aug 05, 2014 31.79 32.35 31.64 32.07 1,457,822 -0.11(-0.34%)
Aug 04, 2014 32.04 32.21 31.82 32.18 1,303,645 +0.17(+0.53%)
Aug 01, 2014 32.17 32.20 31.91 32.01 1,279,173 -0.12(-0.37%)
Jul 31, 2014 32.15 32.35 32.07 32.13 1,699,859 -0.31(-0.96%)
Jul 30, 2014 32.18 32.46 32.00 32.44 1,577,516 +0.41(+1.28%)
Jul 29, 2014 32.40 32.52 32.02 32.03 1,032,725 -0.24(-0.74%)
Jul 28, 2014 32.46 32.57 31.99 32.27 2,585,383 -0.08(-0.25%)
Jul 25, 2014 32.42 32.66 32.27 32.35 1,276,778 -0.25(-0.77%)
Jul 24, 2014 32.14 32.68 32.13 32.60 2,018,785 +0.48(+1.49%)
Jul 23, 2014 32.01 32.24 31.97 32.12 1,418,548 +0.09(+0.28%)
Jul 22, 2014 32.25 32.37 32.01 32.03 1,491,333 -0.11(-0.34%)
Jul 21, 2014 32.14 32.30 31.99 32.14 1,176,425 -0.23(-0.71%)
Jul 18, 2014 32.05 32.40 32.00 32.37 1,076,860 +0.43(+1.35%)
Jul 17, 2014 32.46 32.62 31.93 31.94 1,755,283 -0.63(-1.93%)
Jul 16, 2014 32.94 32.95 32.45 32.57 1,868,434 -0.15(-0.46%)
Jul 15, 2014 32.91 32.92 32.63 32.72 1,766,991 -0.13(-0.40%)
Jul 14, 2014 33.16 33.19 32.74 32.85 1,458,452 -0.15(-0.45%)
Jul 11, 2014 32.65 33.25 32.60 33.00 2,104,062 +0.40(+1.23%)
Jul 10, 2014 32.42 32.87 32.26 32.60 1,680,243 -0.30(-0.91%)
Jul 09, 2014 32.59 32.92 32.45 32.90 2,863,703 +0.74(+2.30%)
Jul 08, 2014 32.88 32.93 32.08 32.16 4,511,403 -0.74(-2.25%)
Jul 07, 2014 33.13 33.25 32.80 32.90 2,025,752 -0.35(-1.05%)
Jul 03, 2014 33.40 33.25 33.25 33.25 1,236,000 +0.05(+0.15%)
Jul 02, 2014 32.98 33.33 32.94 33.20 3,098,937 +0.30(+0.91%)
Jul 01, 2014 32.90 33.21 32.88 32.90 5,885,766 -0.62(-1.85%)
Jun 30, 2014 33.39 33.58 33.17 33.52 2,040,446 +0.07(+0.21%)
Jun 27, 2014 33.26 33.57 33.13 33.45 1,556,185 +0.14(+0.42%)
Jun 26, 2014 33.32 33.40 32.96 33.31 1,588,830 -0.07(-0.21%)
Jun 25, 2014 32.94 33.43 32.88 33.38 1,874,096 +0.47(+1.43%)
Jun 24, 2014 33.07 33.40 32.86 32.91 2,646,584 -0.30(-0.90%)
Jun 23, 2014 33.32 33.58 33.10 33.21 1,986,075 +0.03(+0.09%)
Jun 20, 2014 33.47 33.47 32.91 33.18 2,986,936 -0.11(-0.33%)
Jun 19, 2014 33.64 33.65 33.05 33.29 2,315,204 -0.16(-0.48%)
Jun 18, 2014 33.33 33.65 33.06 33.45 2,581,667 +0.06(+0.18%)
Jun 17, 2014 33.11 33.52 33.10 33.39 2,442,582 +0.24(+0.72%)
Jun 16, 2014 32.45 33.19 32.40 33.15 3,133,273 +0.66(+2.03%)
Jun 13, 2014 32.39 32.64 32.19 32.49 2,530,487 +0.13(+0.40%)
Jun 12, 2014 32.12 32.77 32.09 32.36 5,339,514 +0.21(+0.65%)
Jun 11, 2014 31.97 32.50 31.24 32.15 6,688,643 +1.42(+4.62%)
Jun 10, 2014 30.45 30.75 30.35 30.73 3,540,830 +0.42(+1.39%)
Jun 06, 2014 29.87 30.31 29.83 30.31 2,364,364 +0.49(+1.64%)
Jun 05, 2014 29.83 30.08 29.44 29.82 1,745,476 -0.02(-0.07%)
Jun 04, 2014 29.25 29.86 29.24 29.84 1,963,994 +0.58(+1.98%)
Jun 03, 2014 29.35 29.58 29.19 29.26 1,878,861 -0.06(-0.20%)
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.