H&R Block (NY: HRB )

23.13 USD -0.55 (-2.32%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.75 21.95 21.56 21.80 2,234,114 +0.01(+0.05%)
Mar 30, 2021 21.14 21.90 20.83 21.79 4,908,716 +0.62(+2.93%)
Mar 29, 2021 21.25 21.32 20.99 21.17 2,477,910 +0.30(+1.44%)
Mar 26, 2021 20.79 20.90 20.48 20.87 1,547,900 +0.32(+1.56%)
Mar 25, 2021 19.84 20.64 19.56 20.55 1,731,921 +0.73(+3.68%)
Mar 24, 2021 19.95 20.37 19.82 19.82 1,746,361 -0.03(-0.15%)
Mar 23, 2021 20.24 20.25 19.72 19.85 2,845,908 -0.50(-2.46%)
Mar 22, 2021 21.37 21.39 20.22 20.35 2,833,588 -1.03(-4.82%)
Mar 19, 2021 21.01 21.44 20.77 21.38 5,286,000 +0.42(+2.00%)
Mar 18, 2021 20.71 21.19 20.42 20.96 2,378,819 +0.19(+0.91%)
Mar 17, 2021 20.73 21.01 20.66 20.77 1,934,755 +0.10(+0.48%)
Mar 16, 2021 20.76 21.06 20.60 20.67 2,117,924 -0.19(-0.91%)
Mar 15, 2021 21.06 21.14 20.61 20.86 2,104,676 -0.31(-1.46%)
Mar 12, 2021 20.81 21.23 20.74 21.17 2,131,100 +0.40(+1.93%)
Mar 11, 2021 20.65 20.98 20.32 20.77 2,685,835 +0.17(+0.83%)
Mar 10, 2021 19.86 20.71 19.17 20.60 3,127,949 +0.84(+4.25%)
Mar 09, 2021 20.13 20.15 19.66 19.76 2,291,120 -0.36(-1.79%)
Mar 08, 2021 19.98 20.18 19.81 20.12 2,797,235 +0.21(+1.05%)
Mar 05, 2021 19.68 20.04 19.36 19.91 1,929,000 +0.33(+1.69%)
Mar 04, 2021 19.75 19.84 19.15 19.58 2,601,870 -0.16(-0.81%)
Mar 03, 2021 19.71 19.89 19.45 19.74 1,758,327 +0.07(+0.36%)
Mar 02, 2021 19.92 19.93 19.55 19.67 1,254,441 -0.20(-1.01%)
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.