H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	19.48	19.66	19.31	19.53	2,493,822	+0.01(+0.05%)
Mar 30, 2021	18.94	19.62	18.66	19.52	5,479,337	+0.56(+2.93%)
Mar 29, 2021	19.04	19.10	18.80	18.97	2,765,958	+0.27(+1.44%)
Mar 26, 2021	18.62	18.72	18.35	18.70	1,727,838	+0.29(+1.56%)
Mar 25, 2021	17.77	18.49	17.52	18.41	1,933,251	+0.65(+3.68%)
Mar 24, 2021	17.87	18.25	17.76	17.76	1,949,369	-0.03(-0.15%)
Mar 23, 2021	18.13	18.14	17.67	17.78	3,176,735	-0.45(-2.46%)
Mar 22, 2021	19.14	19.16	18.11	18.23	3,162,983	-0.92(-4.82%)
Mar 19, 2021	18.82	19.21	18.61	19.15	5,900,479	+0.38(+2.00%)
Mar 18, 2021	18.55	18.98	18.29	18.78	2,655,348	+0.17(+0.91%)
Mar 17, 2021	18.57	18.82	18.51	18.61	2,159,663	+0.09(+0.48%)
Mar 16, 2021	18.60	18.87	18.45	18.52	2,364,125	-0.17(-0.91%)
Mar 15, 2021	18.87	18.93	18.46	18.69	2,349,337	-0.04(-0.24%)
Mar 12, 2021	18.41	18.78	18.35	18.73	2,408,412	+0.35(+1.93%)
Mar 11, 2021	18.27	18.56	17.98	18.38	3,035,332	+0.15(+0.83%)
Mar 10, 2021	17.57	18.33	16.96	18.23	3,534,977	+0.74(+4.25%)
Mar 09, 2021	17.81	17.83	17.40	17.48	2,589,255	-0.32(-1.79%)
Mar 08, 2021	17.68	17.86	17.53	17.80	3,161,228	+0.19(+1.05%)
Mar 05, 2021	17.41	17.73	17.13	17.62	2,180,013	+0.29(+1.69%)
Mar 04, 2021	17.48	17.56	16.95	17.33	2,940,441	-0.14(-0.81%)
Mar 03, 2021	17.44	17.60	17.21	17.47	1,987,131	+0.06(+0.36%)
Mar 02, 2021	17.63	17.64	17.30	17.41	1,417,676	-0.18(-1.01%)
Mar 01, 2021	17.30	17.71	17.17	17.58	1,835,720	+0.57(+3.33%)
Feb 26, 2021	16.91	17.17	16.59	17.02	4,137,505	+0.16(+0.95%)
Feb 25, 2021	17.25	17.56	16.84	16.86	3,045,423	-0.42(-2.46%)
Feb 24, 2021	17.45	17.49	17.12	17.28	3,067,852	-0.08(-0.46%)
Feb 23, 2021	17.30	17.43	16.90	17.36	2,106,124	+0.15(+0.87%)
Feb 22, 2021	17.04	17.39	16.99	17.21	1,875,066	+0.20(+1.20%)
Feb 19, 2021	17.13	17.33	16.92	17.01	2,308,056	-0.23(-1.33%)
Feb 18, 2021	17.12	17.42	17.09	17.24	1,879,820	+0.11(+0.62%)
Feb 17, 2021	17.38	17.55	17.12	17.13	2,020,612	-0.31(-1.78%)
Feb 16, 2021	17.38	17.56	17.19	17.44	3,046,080	+0.10(+0.56%)
Feb 12, 2021	17.02	17.35	17.02	17.34	2,098,757	+0.26(+1.50%)
Feb 11, 2021	17.41	17.52	16.99	17.09	2,131,124	-0.35(-2.03%)
Feb 10, 2021	17.22	17.59	17.05	17.44	2,216,226	+0.39(+2.28%)
Feb 09, 2021	16.96	17.12	16.81	17.05	1,375,989	+0.21(+1.26%)
Feb 08, 2021	16.88	17.00	16.77	16.84	2,121,329	+0.04(+0.26%)
Feb 05, 2021	16.60	16.92	16.52	16.79	3,090,443	+0.29(+1.77%)
Feb 04, 2021	16.44	16.70	16.08	16.50	4,403,298	+0.09(+0.54%)
Feb 03, 2021	16.37	16.62	16.27	16.41	3,136,354	+0.01(+0.05%)
Feb 02, 2021	16.21	16.63	16.11	16.41	3,652,923	+0.34(+2.09%)
Feb 01, 2021	15.39	16.10	15.24	16.07	4,684,904	+0.82(+5.40%)
Jan 29, 2021	15.71	16.02	15.22	15.25	4,225,090	-0.31(-1.99%)
Jan 28, 2021	16.32	16.42	15.55	15.56	4,737,422	-0.88(-5.38%)
Jan 27, 2021	16.11	18.36	15.99	16.44	10,217,635	+0.12(+0.76%)
Jan 26, 2021	15.06	16.43	15.04	16.32	6,668,688	+1.37(+9.18%)
Jan 25, 2021	14.70	15.10	14.63	14.95	2,602,474	+0.19(+1.26%)
Jan 22, 2021	14.59	14.83	14.53	14.76	2,891,541	+0.01(+0.06%)
Jan 21, 2021	14.79	14.92	14.64	14.75	2,261,981	-0.19(-1.24%)
Jan 20, 2021	14.58	15.00	14.55	14.94	3,118,032	+0.42(+2.86%)
Jan 19, 2021	14.56	14.65	14.26	14.52	3,672,561	-0.08(-0.55%)
Jan 15, 2021	14.22	14.60	14.07	14.60	2,972,119	+0.34(+2.36%)
Jan 14, 2021	14.60	14.73	14.24	14.26	3,170,249	-0.28(-1.95%)
Jan 13, 2021	14.52	14.66	14.34	14.55	2,924,875	+0.07(+0.49%)
Jan 12, 2021	14.33	14.49	14.21	14.48	2,506,416	+0.20(+1.43%)
Jan 11, 2021	13.98	14.37	13.98	14.27	2,446,253	+0.19(+1.38%)
Jan 08, 2021	14.33	14.33	13.93	14.08	2,620,988	+0.00(+0.00%)
Jan 07, 2021	14.36	14.41	14.06	14.08	3,080,335	-0.22(-1.55%)
Jan 06, 2021	14.20	14.52	14.10	14.30	4,039,802	+0.29(+2.08%)
Jan 05, 2021	13.76	14.07	13.64	14.01	3,044,180	+0.15(+1.09%)

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.