H&R Block (NY: HRB )

21.95 USD +0.08 (+0.39%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.54 26.71 26.37 26.54 3,112,497 +0.10(+0.38%)
Jan 30, 2018 26.70 26.72 26.11 26.44 2,917,787 -0.39(-1.45%)
Jan 29, 2018 26.71 26.93 26.55 26.83 2,145,306 +0.11(+0.41%)
Jan 26, 2018 26.88 26.89 26.43 26.72 2,768,450 -0.10(-0.37%)
Jan 25, 2018 27.05 27.18 26.54 26.82 2,896,292 -0.34(-1.25%)
Jan 24, 2018 27.67 27.70 26.92 27.16 4,176,429 -0.37(-1.34%)
Jan 23, 2018 27.70 28.36 27.01 27.53 5,822,712 +1.05(+3.97%)
Jan 22, 2018 26.34 26.73 26.12 26.48 3,450,893 +0.20(+0.76%)
Jan 19, 2018 26.66 27.00 26.13 26.28 2,668,334 -0.25(-0.94%)
Jan 18, 2018 26.35 26.59 26.07 26.53 2,213,320 +0.05(+0.19%)
Jan 17, 2018 26.71 26.82 26.28 26.48 1,929,716 -0.15(-0.56%)
Jan 16, 2018 26.47 27.49 26.45 26.63 4,154,765 +0.27(+1.02%)
Jan 12, 2018 26.36 26.36 26.36 0 +0.28(+1.07%)
Jan 11, 2018 25.97 26.18 25.60 26.08 2,286,224 +0.11(+0.42%)
Jan 10, 2018 26.35 26.35 25.90 25.97 1,805,702 -0.47(-1.78%)
Jan 09, 2018 26.33 26.69 26.31 26.44 1,765,137 +0.13(+0.49%)
Jan 08, 2018 26.73 26.82 26.11 26.31 3,029,683 -0.48(-1.79%)
Jan 05, 2018 26.68 26.82 26.38 26.79 1,847,914 +0.17(+0.64%)
Jan 04, 2018 26.74 26.79 26.23 26.62 2,030,625 -0.03(-0.11%)
Jan 03, 2018 26.80 26.86 26.01 26.65 2,753,984 -0.11(-0.41%)
Jan 02, 2018 26.45 27.00 26.39 26.76 2,194,136 +0.54(+2.06%)
Dec 29, 2017 26.22 26.22 26.22 0 -0.35(-1.32%)
Dec 28, 2017 26.52 26.80 26.41 26.57 2,052,136 +0.12(+0.45%)
Dec 27, 2017 26.15 26.45 26.08 26.45 1,182,623 +0.39(+1.50%)
Dec 26, 2017 26.24 26.63 25.95 26.06 1,234,933 -0.17(-0.65%)
Dec 22, 2017 26.68 26.82 26.09 26.23 2,424,217 -0.47(-1.76%)
Dec 21, 2017 27.82 27.87 26.63 26.70 4,290,565 -1.15(-4.13%)
Dec 20, 2017 27.77 28.40 27.61 27.85 2,019,666 +0.22(+0.80%)
Dec 19, 2017 27.76 27.78 27.40 27.63 1,530,273 -0.07(-0.25%)
Dec 18, 2017 27.37 27.73 27.08 27.70 4,181,911 +0.50(+1.84%)
Dec 15, 2017 26.97 27.43 26.88 27.20 3,130,257 +0.31(+1.15%)
Dec 14, 2017 27.28 27.45 26.61 26.89 2,340,594 -0.42(-1.54%)
Dec 13, 2017 27.57 27.68 27.28 27.31 2,633,522 -0.23(-0.84%)
Dec 12, 2017 27.54 27.74 27.29 27.54 2,337,665 +0.04(+0.15%)
Dec 11, 2017 27.29 27.54 27.07 27.50 3,350,464 +0.28(+1.03%)
Dec 08, 2017 27.39 28.00 27.16 27.22 4,838,010 -0.17(-0.62%)
Dec 07, 2017 28.38 28.72 26.46 27.39 7,178,327 -1.60(-5.52%)
Dec 06, 2017 26.50 29.16 25.67 28.99 6,769,159 +2.70(+10.27%)
Dec 05, 2017 26.29 26.35 25.66 26.29 5,937,379 +0.04(+0.15%)
Dec 04, 2017 25.67 26.59 25.64 26.25 4,556,463 +0.39(+1.51%)
Dec 01, 2017 26.02 26.06 24.99 25.86 3,227,612 -0.32(-1.22%)
Nov 30, 2017 25.93 26.22 25.71 26.18 3,618,376 +0.31(+1.20%)
Nov 29, 2017 25.58 26.10 25.44 25.87 2,644,579 +0.32(+1.25%)
Nov 28, 2017 25.40 25.60 25.06 25.55 1,956,739 +0.06(+0.24%)
Nov 27, 2017 25.70 25.08 25.49 1,847,071 -0.17(-0.66%)
Nov 24, 2017 25.88 25.95 25.57 25.66 873,457 -0.19(-0.74%)
Nov 22, 2017 25.67 26.18 25.65 25.85 1,561,969 +0.27(+1.06%)
Nov 21, 2017 25.92 25.93 25.33 25.58 1,536,367 -0.30(-1.16%)
Nov 20, 2017 26.09 26.37 25.85 25.88 2,013,939 -0.21(-0.80%)
Nov 17, 2017 25.76 26.20 25.64 26.09 3,111,703 +0.21(+0.81%)
Nov 16, 2017 25.36 25.89 25.30 25.88 3,338,217 +0.64(+2.54%)
Nov 15, 2017 25.77 25.92 25.13 25.24 5,099,774 -0.62(-2.40%)
Nov 14, 2017 25.82 25.92 25.51 25.86 2,411,673 -0.09(-0.35%)
Nov 13, 2017 25.01 25.98 24.89 25.95 2,789,849 +0.87(+3.47%)
Nov 10, 2017 25.31 26.04 24.99 25.08 4,449,495 -0.32(-1.26%)
Nov 09, 2017 25.00 25.56 24.86 25.40 3,104,081 +0.15(+0.59%)
Nov 08, 2017 24.12 25.35 23.99 25.25 3,135,210 +1.23(+5.12%)
Nov 07, 2017 24.45 24.51 23.77 24.02 2,076,806 -0.32(-1.31%)
Nov 06, 2017 24.08 24.48 23.92 24.34 2,067,575 +0.28(+1.16%)
Nov 03, 2017 23.76 24.40 23.59 24.06 2,352,877 +0.20(+0.84%)
Nov 02, 2017 24.55 24.60 23.63 23.86 3,883,418 -0.63(-2.57%)
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.