H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	26.15	26.22	25.89	26.03	3,848,474	-0.03(-0.11%)
Nov 27, 2015	26.27	26.27	26.03	26.06	862,109	-0.15(-0.57%)
Nov 25, 2015	26.12	26.21	26.21	26.21	2,935,363	+0.23(+0.90%)
Nov 24, 2015	26.09	26.16	25.86	25.98	3,355,155	-0.35(-1.32%)
Nov 23, 2015	26.23	26.45	26.17	26.32	2,547,877	+0.06(+0.22%)
Nov 20, 2015	25.98	26.32	25.98	26.27	4,136,072	+0.39(+1.51%)
Nov 19, 2015	26.12	26.15	25.87	25.88	3,825,161	-0.19(-0.74%)
Nov 18, 2015	25.92	26.11	25.83	26.07	4,273,463	+0.23(+0.88%)
Nov 17, 2015	25.83	26.29	25.73	25.84	3,400,137	-0.04(-0.14%)
Nov 16, 2015	25.37	25.88	25.28	25.88	4,477,407	+0.56(+2.21%)
Nov 13, 2015	25.82	25.84	25.22	25.32	3,194,116	-0.57(-2.22%)
Nov 12, 2015	26.03	26.12	25.79	25.89	3,798,296	-0.21(-0.79%)
Nov 11, 2015	26.34	26.47	26.07	26.10	3,013,318	-0.25(-0.94%)
Nov 10, 2015	26.04	26.36	25.83	26.34	4,035,713	+0.28(+1.06%)
Nov 09, 2015	26.37	26.39	25.86	26.07	3,130,399	-0.33(-1.26%)
Nov 06, 2015	26.59	26.59	26.20	26.40	3,129,859	-0.09(-0.32%)
Nov 05, 2015	26.17	26.55	26.07	26.49	2,919,628	+0.37(+1.41%)
Nov 04, 2015	26.25	26.42	26.04	26.12	2,680,688	-0.06(-0.24%)
Nov 03, 2015	26.42	26.50	26.10	26.18	2,284,453	-0.35(-1.34%)
Nov 02, 2015	26.47	26.63	26.27	26.54	2,490,736	+0.10(+0.38%)
Oct 30, 2015	26.42	26.61	26.30	26.44	2,613,947	+0.07(+0.27%)
Oct 29, 2015	26.30	26.49	26.21	26.37	2,085,644	+0.01(+0.03%)
Oct 28, 2015	26.07	26.45	25.97	26.36	3,200,781	+0.38(+1.48%)
Oct 27, 2015	26.08	26.17	25.85	25.98	2,769,493	-0.22(-0.84%)
Oct 26, 2015	25.66	26.34	25.66	26.20	3,755,879	+0.51(+1.99%)
Oct 23, 2015	25.34	25.74	25.20	25.68	3,202,063	+0.49(+1.94%)
Oct 22, 2015	25.41	25.43	25.12	25.20	3,141,120	-0.11(-0.45%)
Oct 21, 2015	25.26	25.47	25.17	25.31	2,914,399	+0.13(+0.54%)
Oct 20, 2015	25.25	25.29	25.06	25.17	3,026,960	-0.12(-0.48%)
Oct 19, 2015	25.17	25.32	24.96	25.29	3,025,442	+0.02(+0.08%)
Oct 16, 2015	24.85	25.33	24.76	25.27	5,499,863	+0.54(+2.18%)
Oct 15, 2015	24.63	24.83	24.44	24.73	4,155,718	+0.16(+0.64%)
Oct 14, 2015	24.83	24.87	24.41	24.58	4,944,681	-0.24(-0.97%)
Oct 13, 2015	24.95	25.07	24.77	24.82	3,443,581	-0.21(-0.82%)
Oct 12, 2015	25.17	25.30	25.00	25.02	4,096,870	-0.09(-0.37%)
Oct 09, 2015	25.04	25.15	24.95	25.12	3,923,801	+0.01(+0.06%)
Oct 08, 2015	24.69	25.12	24.59	25.10	4,769,499	+0.40(+1.64%)
Oct 07, 2015	25.00	25.11	24.46	24.70	7,843,320	-0.24(-0.97%)
Oct 06, 2015	25.54	25.54	24.82	24.94	5,593,208	-0.56(-2.20%)
Oct 05, 2015	26.06	26.12	25.37	25.50	18,339,546	-0.45(-1.72%)
Oct 02, 2015	25.55	26.04	25.51	25.95	13,221,217	+0.14(+0.55%)
Oct 01, 2015	25.72	25.85	25.48	25.81	9,909,966	+0.12(+0.47%)
Sep 30, 2015	25.27	25.72	25.27	25.68	11,687,168	+0.67(+2.69%)
Sep 29, 2015	25.00	25.31	24.83	25.01	7,908,398	+0.06(+0.26%)
Sep 28, 2015	25.52	25.54	24.94	24.95	6,002,051	-0.63(-2.47%)
Sep 25, 2015	25.53	25.76	25.36	25.58	4,170,591	+0.20(+0.78%)
Sep 24, 2015	25.40	25.59	25.34	25.38	4,758,255	-0.23(-0.91%)
Sep 23, 2015	25.37	25.71	25.24	25.61	5,160,085	+0.26(+1.01%)
Sep 22, 2015	25.21	25.40	25.09	25.36	4,776,731	-0.03(-0.11%)
Sep 21, 2015	25.44	25.56	25.22	25.39	2,989,488	+0.20(+0.79%)
Sep 18, 2015	25.10	25.46	25.10	25.19	6,701,575	-0.17(-0.67%)
Sep 17, 2015	25.48	25.76	25.32	25.36	4,089,463	-0.04(-0.14%)
Sep 16, 2015	25.50	25.54	25.32	25.39	2,792,726	-0.03(-0.11%)
Sep 15, 2015	25.59	25.59	25.37	25.42	3,615,478	-0.01(-0.06%)
Sep 14, 2015	25.39	25.60	25.32	25.44	4,031,779	-0.21(-0.83%)
Sep 11, 2015	25.24	25.66	25.10	25.65	4,625,390	+0.31(+1.20%)
Sep 10, 2015	25.09	25.44	24.98	25.34	2,907,660	+0.14(+0.56%)
Sep 09, 2015	25.70	25.75	25.15	25.20	4,452,348	-0.23(-0.89%)
Sep 08, 2015	25.37	25.49	25.09	25.43	6,040,242	+0.38(+1.53%)
Sep 04, 2015	24.83	25.05	25.05	25.05	6,176,989	+0.07(+0.28%)
Sep 03, 2015	25.10	25.14	24.69	24.98	11,631,828	-0.01(-0.06%)
Sep 02, 2015	25.24	25.35	24.58	24.99	15,591,597	+1.74(+7.50%)

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.