H&R Block (NY: HRB )

21.44 USD -0.14 (-0.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.15 23.37 23.03 23.25 2,709,144 +0.06(+0.26%)
Mar 30, 2017 22.80 23.22 22.65 23.19 3,143,470 +0.36(+1.58%)
Mar 29, 2017 22.91 23.09 22.64 22.83 3,276,550 -0.15(-0.65%)
Mar 28, 2017 22.51 23.03 22.40 22.98 5,444,675 +0.37(+1.64%)
Mar 27, 2017 22.17 22.62 22.16 22.61 3,052,606 +0.19(+0.85%)
Mar 24, 2017 22.86 22.86 22.38 22.42 2,811,624 -0.34(-1.49%)
Mar 23, 2017 23.34 23.42 22.69 22.76 3,297,467 -0.59(-2.53%)
Mar 22, 2017 23.31 23.37 23.09 23.35 2,195,965 +0.04(+0.17%)
Mar 21, 2017 23.87 23.99 23.28 23.31 4,447,689 -0.56(-2.35%)
Mar 20, 2017 24.40 24.41 23.81 23.87 4,698,359 -0.58(-2.37%)
Mar 17, 2017 24.24 24.59 23.97 24.45 7,901,499 +0.19(+0.78%)
Mar 16, 2017 24.42 24.56 24.23 24.26 2,615,269 -0.16(-0.66%)
Mar 15, 2017 24.10 24.50 24.10 24.42 3,812,489 +0.38(+1.58%)
Mar 14, 2017 24.03 24.29 23.94 24.04 2,961,271 -0.03(-0.12%)
Mar 13, 2017 23.78 24.31 23.76 24.07 4,467,045 +0.34(+1.43%)
Mar 10, 2017 23.37 23.86 23.31 23.73 5,218,079 +0.38(+1.63%)
Mar 09, 2017 24.14 24.25 23.30 23.35 5,862,066 -0.59(-2.46%)
Mar 08, 2017 22.81 24.35 22.61 23.94 17,749,101 +3.10(+14.88%)
Mar 07, 2017 20.87 20.96 20.50 20.84 6,005,798 -0.13(-0.62%)
Mar 06, 2017 21.03 21.26 20.73 20.97 4,038,830 -0.01(-0.05%)
Mar 03, 2017 20.63 20.99 20.55 20.98 3,252,142 +0.33(+1.60%)
Mar 02, 2017 20.66 20.72 20.41 20.65 4,403,973 +0.02(+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.