H&R Block (NY: HRB )

21.90 USD +0.03 (+0.14%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.26 25.26 24.58 24.74 2,831,794 -0.56(-2.21%)
Oct 30, 2017 26.25 26.31 25.21 25.30 2,464,224 -0.97(-3.69%)
Oct 27, 2017 26.51 26.51 26.08 26.27 1,869,975 -0.24(-0.91%)
Oct 26, 2017 26.05 26.56 25.98 26.51 1,976,348 +0.57(+2.20%)
Oct 25, 2017 26.34 26.37 25.86 25.94 2,996,368 -0.47(-1.78%)
Oct 24, 2017 26.21 26.56 26.20 26.41 2,331,936 +0.16(+0.61%)
Oct 23, 2017 25.82 26.34 25.73 26.25 2,500,076 +0.53(+2.06%)
Oct 20, 2017 25.66 26.03 25.50 25.72 1,817,983 +0.17(+0.67%)
Oct 19, 2017 25.00 25.59 24.92 25.55 1,567,071 +0.51(+2.04%)
Oct 18, 2017 25.00 25.27 24.99 25.04 1,402,553 +0.20(+0.81%)
Oct 17, 2017 25.39 25.44 24.75 24.84 2,603,977 -0.49(-1.93%)
Oct 16, 2017 25.21 25.51 25.15 25.33 1,653,116 +0.13(+0.52%)
Oct 13, 2017 25.66 25.70 24.97 25.20 1,687,372 -0.55(-2.14%)
Oct 12, 2017 25.56 26.00 25.49 25.75 2,330,836 +0.14(+0.55%)
Oct 11, 2017 25.62 25.66 25.33 25.61 3,300,874 -0.10(-0.39%)
Oct 10, 2017 25.41 25.72 25.24 25.71 2,875,349 +0.35(+1.38%)
Oct 09, 2017 24.85 25.42 24.81 25.36 2,122,574 +0.50(+2.01%)
Oct 06, 2017 24.70 25.15 24.70 24.86 3,610,571 +0.18(+0.73%)
Oct 05, 2017 25.66 25.74 24.64 24.68 4,584,191 -1.02(-3.97%)
Oct 04, 2017 26.70 26.72 25.58 25.70 3,029,882 -0.89(-3.35%)
Oct 03, 2017 26.41 26.61 26.14 26.59 1,894,473 +0.20(+0.76%)
Oct 02, 2017 26.39 26.87 26.21 26.39 3,414,213 -0.09(-0.34%)
Sep 29, 2017 27.18 27.20 26.42 26.48 2,163,762 -0.76(-2.79%)
Sep 28, 2017 26.73 27.26 26.66 27.24 2,351,211 +0.55(+2.06%)
Sep 27, 2017 26.89 26.41 26.69 2,631,282 +0.33(+1.25%)
Sep 26, 2017 26.25 26.57 25.99 26.36 3,587,072 +0.15(+0.57%)
Sep 25, 2017 26.63 26.82 25.78 26.21 3,182,339 -0.54(-2.02%)
Sep 22, 2017 26.19 26.80 26.11 26.75 2,653,183 +0.54(+2.06%)
Sep 21, 2017 26.12 26.22 25.86 26.21 2,346,193 +0.00(+0.00%)
Sep 20, 2017 26.05 26.24 25.97 26.21 2,400,002 +0.05(+0.19%)
Sep 19, 2017 26.07 26.18 25.83 26.16 3,450,535 +0.18(+0.69%)
Sep 18, 2017 25.91 26.09 25.66 25.98 2,516,382 +0.10(+0.39%)
Sep 15, 2017 26.40 26.42 25.53 25.88 3,107,326 -0.56(-2.12%)
Sep 14, 2017 25.87 26.51 25.87 26.44 2,502,575 +0.47(+1.81%)
Sep 13, 2017 26.50 26.82 25.86 25.97 2,813,835 -0.58(-2.18%)
Sep 12, 2017 25.87 26.56 25.86 26.55 2,774,483 +0.46(+1.76%)
Sep 11, 2017 26.02 26.48 25.91 26.09 3,018,768 +0.01(+0.04%)
Sep 08, 2017 25.67 26.09 25.57 26.08 2,120,291 +0.39(+1.52%)
Sep 07, 2017 26.00 26.24 25.45 25.69 2,852,325 -0.31(-1.19%)
Sep 06, 2017 26.42 26.42 25.90 26.00 4,429,351 -0.39(-1.48%)
Sep 05, 2017 26.64 26.81 26.29 26.39 2,583,489 -0.38(-1.42%)
Sep 01, 2017 26.85 27.00 26.58 26.77 3,595,577 +0.03(+0.11%)
Aug 31, 2017 26.75 26.93 26.54 26.74 6,106,333 -0.07(-0.26%)
Aug 30, 2017 27.00 27.72 26.56 26.81 8,428,247 -2.42(-8.28%)
Aug 29, 2017 29.36 29.54 29.15 29.23 3,639,263 -0.38(-1.28%)
Aug 28, 2017 29.79 29.92 29.10 29.61 3,079,448 -0.10(-0.34%)
Aug 25, 2017 30.47 30.56 29.69 29.71 1,603,935 -0.73(-2.40%)
Aug 24, 2017 30.11 30.60 30.11 30.44 1,969,230 +0.37(+1.23%)
Aug 23, 2017 30.13 30.62 30.07 30.07 1,919,242 -0.17(-0.56%)
Aug 22, 2017 29.75 30.37 29.72 30.24 2,297,150 +0.51(+1.72%)
Aug 21, 2017 29.82 29.95 29.63 29.73 2,314,475 -0.05(-0.17%)
Aug 18, 2017 30.17 30.19 29.78 29.78 2,392,512 -0.42(-1.39%)
Aug 17, 2017 30.72 30.74 30.07 30.20 3,610,474 -0.54(-1.76%)
Aug 16, 2017 31.50 31.79 30.72 30.74 2,695,111 -0.75(-2.38%)
Aug 15, 2017 31.37 31.80 31.24 31.49 2,431,418 +0.22(+0.70%)
Aug 14, 2017 30.86 31.36 30.86 31.27 1,337,550 +0.57(+1.86%)
Aug 11, 2017 30.44 30.86 30.29 30.70 1,618,186 +0.07(+0.23%)
Aug 10, 2017 30.80 30.88 30.38 30.63 2,892,182 -0.27(-0.87%)
Aug 09, 2017 30.22 30.98 30.22 30.90 2,591,934 +0.59(+1.95%)
Aug 08, 2017 30.20 30.39 29.96 30.31 1,583,821 +0.08(+0.26%)
Aug 07, 2017 30.12 30.39 29.88 30.23 2,175,525 +0.14(+0.47%)
Aug 04, 2017 30.61 30.71 30.05 30.09 2,800,929 -0.45(-1.47%)
Aug 03, 2017 30.51 30.69 30.38 30.54 2,207,749 +0.07(+0.23%)
Aug 02, 2017 30.70 30.70 30.14 30.47 1,677,241 -0.15(-0.49%)
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.