H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.64	21.19		21.16	5,592,440	+0.36(+1.74%)
Jan 28, 2022	20.34	20.81	20.24	20.80	2,865,397	+0.63(+3.12%)
Jan 27, 2022	20.29	20.87	20.11	20.17	2,432,221	-0.10(-0.50%)
Jan 26, 2022	20.37	20.81	20.10	20.28	2,456,234	+0.03(+0.14%)
Jan 25, 2022	19.92	20.41	19.70	20.25	2,622,742	-0.06(-0.27%)
Jan 24, 2022	19.57	20.38	19.52	20.30	2,962,859	+0.45(+2.29%)
Jan 21, 2022	19.94	20.28	19.84	19.85	2,720,607	-0.13(-0.65%)
Jan 20, 2022	20.53	20.70	19.95	19.98	2,648,945	-0.51(-2.49%)
Jan 19, 2022	20.64	20.80	20.34	20.49	1,986,867	-0.08(-0.40%)
Jan 18, 2022	20.37	20.73	20.36	20.57	2,268,239	+0.11(+0.54%)
Jan 14, 2022				20.46	0	-0.44(-2.08%)
Jan 13, 2022	20.88	21.17	20.83	20.90	1,080,091	+0.06(+0.27%)
Jan 12, 2022	21.18	21.22	20.78	20.84	1,442,405	-0.14(-0.66%)
Jan 11, 2022	21.29	21.33	20.83	20.98	1,802,062	-0.20(-0.96%)
Jan 10, 2022	21.54	21.61	20.99	21.18	1,734,322	-0.35(-1.63%)
Jan 07, 2022	21.91	22.03	21.46	21.54	1,992,757	-0.45(-2.06%)
Jan 06, 2022	22.29	22.42	21.87	21.99	1,945,369	-0.10(-0.46%)
Jan 05, 2022	23.00	23.10	22.03	22.09	4,204,745	-0.81(-3.52%)
Jan 04, 2022	22.67	23.11	22.55	22.90	2,942,257	+0.28(+1.23%)
Jan 03, 2022	21.97	22.77	21.92	22.62	2,420,356	+0.81(+3.69%)
Dec 31, 2021	21.80	21.95	21.77	21.81	1,343,406	-0.06(-0.25%)
Dec 30, 2021	21.98	22.10	21.87	21.87	957,622	-0.05(-0.21%)
Dec 29, 2021	21.85	22.07	21.85	21.91	887,371	+0.06(+0.30%)
Dec 28, 2021	21.80	22.04	21.80	21.85	997,122	+0.00(+0.00%)
Dec 27, 2021	21.68	21.87	21.58	21.85	966,625	+0.06(+0.26%)
Dec 23, 2021	21.79	21.89	21.68	21.79	918,151	+0.17(+0.77%)
Dec 22, 2021	21.78	21.95	21.61	21.63	1,481,997	-0.05(-0.21%)
Dec 21, 2021	21.27	21.74	21.27	21.67	2,052,840	+0.54(+2.54%)
Dec 20, 2021	21.52	21.58	20.81	21.14	2,633,037	-0.67(-3.06%)
Dec 17, 2021	22.19	22.39	21.78	21.80	3,821,089	-0.43(-1.92%)
Dec 16, 2021	22.48	22.66	22.22	22.23	1,698,907	-0.14(-0.62%)
Dec 15, 2021	21.98	22.51	21.91	22.37	2,082,257	+0.55(+2.50%)
Dec 14, 2021	21.81	22.03	21.75	21.82	2,646,222	+0.07(+0.34%)
Dec 13, 2021	21.72	21.95	21.41	21.75	2,353,609	-0.10(-0.47%)
Dec 10, 2021	21.91	22.05	21.64	21.85	2,081,842	-0.01(-0.04%)
Dec 09, 2021	22.35	22.44	21.85	21.86	1,392,527	-0.58(-2.60%)
Dec 08, 2021	22.19	22.58	21.98	22.44	1,779,254	+0.56(+2.54%)
Dec 07, 2021	22.36	22.53	21.75	21.89	2,417,376	-0.44(-1.99%)
Dec 06, 2021	21.71	22.54	21.58	22.33	2,857,727	+0.73(+3.39%)
Dec 03, 2021	21.73	21.94	21.47	21.60	2,072,768	-0.07(-0.34%)
Dec 02, 2021	21.26	21.78	20.99	21.67	2,840,448	+0.50(+2.38%)
Dec 01, 2021	21.97	22.04	21.16	21.17	2,117,002	-0.50(-2.32%)
Nov 30, 2021	22.20	22.27	21.81	21.67	2,169,765	-0.70(-3.15%)
Nov 29, 2021	23.14	23.15	22.36	22.38	1,714,279	-0.53(-2.32%)
Nov 26, 2021	23.06	23.12	22.70	22.91	1,004,404	-0.41(-1.77%)
Nov 24, 2021	23.17	23.37	23.02	23.32	1,068,147	+0.21(+0.91%)
Nov 23, 2021	23.14	23.27	22.92	23.11	1,474,457	+0.01(+0.04%)
Nov 22, 2021	22.37	23.28	22.34	23.10	1,720,468	+0.70(+3.15%)
Nov 19, 2021	22.18	22.57	22.03	22.40	2,151,955	+0.21(+0.95%)
Nov 18, 2021	22.26	22.20	22.03	22.19	1,647,708	-0.07(-0.33%)
Nov 17, 2021	22.20	22.35	21.98	22.26	1,782,482	-0.05(-0.25%)
Nov 16, 2021	22.43	22.55	22.31	22.31	1,781,959	-0.16(-0.69%)
Nov 15, 2021	22.45	22.61	22.40	22.47	965,150	+0.07(+0.33%)
Nov 12, 2021	22.47	22.49	22.22	22.40	1,631,626	-0.12(-0.53%)
Nov 11, 2021	22.85	23.01	22.50	22.52	2,165,670	-0.34(-1.48%)
Nov 10, 2021	22.53			22.85	1,688,191	+0.13(+0.56%)
Nov 09, 2021	22.74	23.20	22.53	22.73	2,066,245	+0.24(+1.06%)
Nov 08, 2021	23.16	23.17	22.48	22.49	1,996,538	-0.61(-2.65%)
Nov 05, 2021	22.67	23.12	22.57	23.10	2,061,986	+0.60(+2.69%)
Nov 04, 2021	22.18	23.04	22.18	22.50	3,596,420	+0.36(+1.61%)
Nov 03, 2021	21.05	22.37	20.71	22.14	3,498,601	+1.31(+6.28%)
Nov 02, 2021	21.09	21.16	20.65	20.83	2,229,616	-0.25(-1.17%)

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.