H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	21.12	21.34	21.05	21.08	4,408,398	-0.04(-0.17%)
Oct 29, 2021	21.34	21.54	21.06	21.12	2,419,190	-0.27(-1.24%)
Oct 28, 2021	21.12	21.40	21.02	21.38	2,793,045	+0.30(+1.43%)
Oct 27, 2021	22.42	22.47	21.07	21.08	2,427,082	-1.34(-5.96%)
Oct 26, 2021	22.69		22.41	22.42	1,411,606	-0.17(-0.77%)
Oct 25, 2021	22.56	22.80	22.56	22.59	993,383	+0.07(+0.33%)
Oct 22, 2021	22.72	22.76	22.46	22.52	1,037,868	-0.20(-0.89%)
Oct 21, 2021	22.63	22.78	22.54	22.72	911,905	+0.18(+0.81%)
Oct 20, 2021	22.46	22.80	22.43	22.53	1,298,713	+0.07(+0.33%)
Oct 19, 2021	22.55	22.60	22.37	22.46	781,443	-0.01(-0.04%)
Oct 18, 2021	22.55	22.66	22.09	22.47	1,019,522	-0.18(-0.81%)
Oct 15, 2021	22.78	23.03	22.63	22.65	1,032,659	+0.00(+0.00%)
Oct 14, 2021	22.61	22.68	22.46	22.65	880,183	+0.15(+0.65%)
Oct 13, 2021	22.77	22.77	22.38	22.51	1,018,177	-0.34(-1.48%)
Oct 12, 2021	23.05	23.12	22.79	22.85	1,183,579	-0.16(-0.72%)
Oct 11, 2021	23.23	23.40	23.00	23.01	843,299	-0.23(-0.98%)
Oct 08, 2021	23.28	23.39	23.10	23.24	1,165,917	-0.02(-0.08%)
Oct 07, 2021	23.08	23.56	23.08	23.26	1,398,569	+0.27(+1.19%)
Oct 06, 2021	23.31	23.33	22.95	22.98	1,906,327	-0.47(-1.99%)
Oct 05, 2021	23.51	23.63	23.27	23.45	1,622,449	-0.08(-0.35%)
Oct 04, 2021	23.33	23.57	23.33	23.53	1,143,473	+0.20(+0.86%)

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.