H&R Block (NY: HRB )

23.32 USD +0.29 (+1.26%)
Streaming Delayed Price Updated: 11:15 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.22 22.42 22.14 22.26 1,553,400 -0.08(-0.36%)
Apr 29, 2021 22.50 22.67 22.23 22.34 1,560,472 -0.06(-0.27%)
Apr 28, 2021 22.41 22.61 22.25 22.40 1,715,154 +0.09(+0.40%)
Apr 27, 2021 22.12 22.44 22.10 22.31 1,141,040 +0.23(+1.04%)
Apr 26, 2021 22.27 22.30 22.01 22.08 1,032,374 -0.11(-0.50%)
Apr 23, 2021 22.06 22.25 21.94 22.19 1,061,700 +0.11(+0.50%)
Apr 22, 2021 22.12 22.25 22.01 22.08 1,604,953 -0.12(-0.54%)
Apr 21, 2021 22.00 22.33 21.93 22.20 1,860,942 +0.27(+1.23%)
Apr 20, 2021 21.85 22.04 21.74 21.93 1,264,410 +0.07(+0.32%)
Apr 19, 2021 22.10 22.18 21.84 21.86 1,388,849 -0.23(-1.04%)
Apr 16, 2021 22.21 22.21 22.01 22.09 1,210,400 +0.13(+0.59%)
Apr 15, 2021 22.20 22.25 21.83 21.96 1,359,058 -0.16(-0.72%)
Apr 14, 2021 22.35 22.42 22.08 22.12 1,785,226 -0.28(-1.25%)
Apr 13, 2021 22.50 22.60 22.29 22.40 2,062,071 -0.28(-1.23%)
Apr 12, 2021 22.79 22.93 22.64 22.68 1,342,405 -0.16(-0.70%)
Apr 09, 2021 22.55 22.99 22.40 22.84 1,858,900 +0.32(+1.42%)
Apr 08, 2021 22.68 22.68 22.32 22.52 1,419,989 -0.27(-1.18%)
Apr 07, 2021 22.64 22.79 22.50 22.79 1,246,916 +0.23(+1.02%)
Apr 06, 2021 22.43 22.65 22.27 22.56 1,975,298 +0.11(+0.49%)
Apr 05, 2021 22.44 22.64 22.18 22.45 1,727,091 +0.16(+0.72%)
Apr 01, 2021 21.95 22.30 21.66 22.29 2,622,600 +0.49(+2.25%)
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%)
Mar 01, 2021 19.55 20.02 19.40 19.87 1,624,350 +0.64(+3.33%)
Feb 26, 2021 19.11 19.40 18.75 19.23 3,661,100 +0.18(+0.94%)
Feb 25, 2021 19.50 19.84 19.03 19.05 2,694,764 -0.48(-2.46%)
Feb 24, 2021 19.72 19.77 19.35 19.53 2,714,610 -0.09(-0.46%)
Feb 23, 2021 19.55 19.70 19.10 19.62 1,863,619 +0.17(+0.87%)
Feb 22, 2021 19.26 19.65 19.20 19.45 1,659,165 +0.23(+1.20%)
Feb 19, 2021 19.36 19.58 19.12 19.22 2,042,300 -0.26(-1.33%)
Feb 18, 2021 19.35 19.69 19.31 19.48 1,663,372 +0.12(+0.62%)
Feb 17, 2021 19.64 19.83 19.35 19.36 1,787,953 -0.35(-1.78%)
Feb 16, 2021 19.64 19.84 19.43 19.71 2,695,345 +0.11(+0.56%)
Feb 12, 2021 19.23 19.61 19.23 19.60 1,857,100 +0.29(+1.50%)
Feb 11, 2021 19.68 19.80 19.20 19.31 1,885,740 -0.40(-2.03%)
Feb 10, 2021 19.46 19.88 19.27 19.71 1,961,043 +0.44(+2.28%)
Feb 09, 2021 19.17 19.35 19.00 19.27 1,217,554 +0.24(+1.26%)
Feb 08, 2021 19.08 19.21 18.95 19.03 1,877,073 +0.05(+0.26%)
Feb 05, 2021 18.76 19.12 18.67 18.98 2,734,600 +0.33(+1.77%)
Feb 04, 2021 18.58 18.87 18.17 18.65 3,896,289 +0.10(+0.54%)
Feb 03, 2021 18.50 18.78 18.39 18.55 2,775,225 +0.01(+0.05%)
Feb 02, 2021 18.32 18.79 18.21 18.54 3,232,314 +0.38(+2.09%)
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.