H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.06	33.20	32.60	32.97	2,757,591	-0.25(-0.76%)
May 27, 2022	32.57	33.23	32.18	33.23	1,887,441	+0.98(+3.05%)
May 26, 2022	32.37	32.56	31.81	32.24	3,392,918	+0.20(+0.61%)
May 25, 2022	32.02	32.21	31.11	32.05	4,179,294	-0.31(-0.95%)
May 24, 2022	31.10	32.39	30.40	32.36	4,032,620	+1.47(+4.76%)
May 23, 2022	31.10	31.60	30.75	30.89	3,721,325	-0.07(-0.21%)
May 20, 2022	30.91	31.18	30.26	30.95	3,381,929	+0.13(+0.43%)
May 19, 2022	30.94	31.65	30.47	30.82	3,491,205	-0.36(-1.17%)
May 18, 2022	31.49	31.80	30.89	31.19	6,892,108	-0.67(-2.11%)
May 17, 2022	30.54	32.71	30.12	31.86	6,953,565	+1.37(+4.48%)
May 16, 2022	30.29	31.23	29.86	30.49	6,109,551	+0.26(+0.87%)
May 13, 2022	28.49	30.28	28.33	30.23	5,743,467	+1.74(+6.11%)
May 12, 2022	26.46	28.52	26.46	28.49	8,116,416	+1.91(+7.18%)
May 11, 2022	23.39	26.78	23.38	26.58	6,941,628	+4.34(+19.52%)
May 10, 2022	22.79	23.05	22.13	22.24	2,404,783	-0.47(-2.06%)
May 09, 2022	23.46	23.57	22.63	22.71	2,231,703	-0.97(-4.11%)
May 06, 2022	23.80	24.11	23.55	23.68	1,830,164	-0.12(-0.51%)
May 05, 2022	24.13	24.36	23.59	23.80	2,047,034	-0.58(-2.38%)
May 04, 2022	24.30	24.48	23.58	24.38	2,061,532	+0.12(+0.50%)
May 03, 2022	24.20	24.33	23.90	24.26	1,824,065	+0.02(+0.08%)
May 02, 2022	24.47	24.59	23.73	24.24	2,234,579	-0.15(-0.61%)
Apr 29, 2022	25.53	25.61	24.29	24.39	2,692,566	-1.17(-4.58%)
Apr 28, 2022	26.05	26.06	25.38	25.56	1,876,357	-0.11(-0.44%)
Apr 27, 2022	25.78	26.07	25.50	25.68	1,689,962	+0.06(+0.22%)
Apr 26, 2022	26.38	26.51	25.58	25.62	2,063,825	-0.95(-3.56%)
Apr 25, 2022	26.16	26.67	25.66	26.56	2,447,497	+0.35(+1.32%)
Apr 22, 2022	26.20	26.43	26.01	26.22	2,318,128	-0.02(-0.07%)
Apr 21, 2022	26.41	26.51	26.15	26.24	1,736,575	-0.02(-0.07%)
Apr 20, 2022	26.00	26.35	25.87	26.26	2,076,189	+0.35(+1.34%)
Apr 19, 2022	25.48	25.95	25.48	25.91	1,559,206	+0.47(+1.84%)
Apr 18, 2022	25.06	25.64	24.94	25.44	1,325,073	+0.38(+1.53%)
Apr 14, 2022	25.16	25.48	25.05	25.06	1,679,984	-0.03(-0.11%)
Apr 13, 2022	25.36	25.48	24.63	25.09	2,245,695	-0.21(-0.81%)
Apr 12, 2022	25.28	25.57	25.13	25.29	1,939,210	+0.10(+0.41%)
Apr 11, 2022	24.93	25.54	24.93	25.19	2,244,643	+0.27(+1.09%)
Apr 08, 2022	24.79	25.16	24.69	24.92	1,975,025	+0.05(+0.19%)
Apr 07, 2022	24.72	24.95	24.51	24.87	1,999,649	+0.15(+0.61%)
Apr 06, 2022	24.42	24.78	24.30	24.72	1,953,967	+0.34(+1.38%)
Apr 05, 2022	23.92	24.59	23.92	24.38	2,024,711	+0.39(+1.64%)
Apr 04, 2022	24.55	24.67	23.43	23.99	2,921,280	-0.68(-2.77%)
Apr 01, 2022	24.47	24.84	24.44	24.67	1,804,479	+0.31(+1.27%)
Mar 31, 2022	24.53	24.66	24.31	24.37	1,852,983	-0.16(-0.65%)
Mar 30, 2022	24.44	24.52	24.18	24.52	1,682,868	+0.02(+0.08%)
Mar 29, 2022	24.59	24.69	24.30	24.51	1,540,945	+0.12(+0.50%)
Mar 28, 2022	24.15	24.51	24.06	24.38	1,196,193	+0.13(+0.54%)
Mar 25, 2022	24.20	24.29	24.03	24.25	1,576,948	+0.08(+0.35%)
Mar 24, 2022	24.10	24.39	23.97	24.17	1,864,514	+0.11(+0.47%)
Mar 23, 2022	24.28	24.55	24.04	24.06	1,147,945	-0.32(-1.31%)
Mar 22, 2022	24.47	24.97	24.27	24.37	2,256,833	+0.06(+0.23%)
Mar 21, 2022	25.03	25.11	24.24	24.32	2,171,087	-0.61(-2.44%)
Mar 18, 2022	24.51	24.97	24.15	24.93	7,091,797	+0.36(+1.45%)
Mar 17, 2022	24.50	24.66	24.23	24.57	2,563,490	+0.03(+0.11%)
Mar 16, 2022	24.31	24.69	24.07	24.54	3,000,763	+0.40(+1.67%)
Mar 15, 2022	23.85	24.17	23.45	24.14	2,593,417	+0.31(+1.30%)
Mar 14, 2022	22.85	24.21	22.84	23.83	3,569,102	+1.13(+4.99%)
Mar 11, 2022	23.40	23.40	22.60	22.70	1,955,163	-0.49(-2.10%)
Mar 10, 2022	22.86		22.62	23.19	2,204,779	+0.09(+0.40%)
Mar 09, 2022	22.74	23.53	22.62	23.09	2,989,746	+0.68(+3.05%)
Mar 08, 2022	22.73	22.88	22.26	22.41	3,196,006	-0.23(-1.03%)
Mar 07, 2022	23.66	23.72	22.56	22.64	3,539,973	-1.09(-4.61%)
Mar 04, 2022	23.84	24.03	23.51	23.74	2,721,992	-0.32(-1.35%)
Mar 03, 2022	24.36	24.36	23.72	24.06	3,123,473	-0.13(-0.54%)
Mar 02, 2022	23.51	24.27	23.47	24.19	3,386,137	+0.76(+3.24%)

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.