H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	20.14	20.28	19.98	20.13	8,109,635	-0.05(-0.26%)
Aug 30, 2017	20.33	20.87	20.00	20.19	11,193,299	-1.82(-8.28%)
Aug 29, 2017	22.11	22.24	21.95	22.01	4,833,195	-0.29(-1.28%)
Aug 28, 2017	22.43	22.53	21.91	22.30	4,089,721	-0.08(-0.34%)
Aug 25, 2017	22.94	23.01	22.36	22.37	2,130,137	-0.55(-2.40%)
Aug 24, 2017	22.67	23.04	22.67	22.92	2,615,274	+0.28(+1.23%)
Aug 23, 2017	22.69	23.06	22.64	22.64	2,548,887	-0.13(-0.56%)
Aug 22, 2017	22.40	22.87	22.38	22.77	3,050,775	+0.38(+1.72%)
Aug 21, 2017	22.45	22.55	22.31	22.39	3,073,784	-0.04(-0.17%)
Aug 18, 2017	22.72	22.73	22.42	22.42	3,177,422	-0.32(-1.39%)
Aug 17, 2017	23.13	23.15	22.64	22.74	4,794,961	-0.41(-1.76%)
Aug 16, 2017	23.72	23.94	23.13	23.15	3,579,295	-0.56(-2.38%)
Aug 15, 2017	23.62	23.94	23.52	23.71	3,229,092	+0.17(+0.70%)
Aug 14, 2017	23.24	23.61	23.24	23.55	1,776,359	+0.43(+1.86%)
Aug 11, 2017	22.92	23.24	22.81	23.12	2,149,063	+0.05(+0.23%)
Aug 10, 2017	23.19	23.25	22.87	23.06	3,841,019	-0.20(-0.87%)
Aug 09, 2017	22.75	23.33	22.75	23.27	3,442,269	+0.44(+1.95%)
Aug 08, 2017	22.74	22.88	22.56	22.82	2,103,424	+0.06(+0.26%)
Aug 07, 2017	22.68	22.89	22.50	22.76	2,889,248	+0.11(+0.47%)
Aug 04, 2017	23.05	23.13	22.63	22.66	3,719,828	-0.34(-1.47%)
Aug 03, 2017	22.97	23.11	22.88	23.00	2,932,044	+0.05(+0.23%)
Aug 02, 2017	23.12	23.12	22.69	22.94	2,227,493	-0.11(-0.49%)
Aug 01, 2017	23.02	23.14	22.79	23.06	3,004,258	+0.09(+0.39%)
Jul 31, 2017	22.81	22.98	22.71	22.97	2,362,072	+0.20(+0.89%)
Jul 28, 2017	22.85	22.93	22.75	22.76	2,241,751	-0.14(-0.59%)
Jul 27, 2017	22.78	22.91	22.59	22.90	3,005,542	+0.17(+0.76%)
Jul 26, 2017	22.82	22.85	22.48	22.72	2,507,402	-0.03(-0.13%)
Jul 25, 2017				22.75	3,557,160	+0.33(+1.48%)
Jul 24, 2017	22.40	22.60	22.34	22.42	3,328,101	-0.02(-0.07%)
Jul 21, 2017	22.99	22.99	22.39	22.44	4,033,252	-0.59(-2.58%)
Jul 20, 2017	22.75	23.18	22.70	23.03	2,877,989	+0.23(+1.02%)
Jul 19, 2017	22.95	23.15	22.72	22.80	3,894,180	-0.05(-0.23%)
Jul 18, 2017	22.82	22.98	22.66	22.85	4,103,406	+0.03(+0.13%)
Jul 17, 2017	22.97	23.10	22.79	22.82	3,740,696	-0.17(-0.72%)
Jul 14, 2017	23.50	23.52	22.94	22.99	2,823,872	-0.54(-2.30%)
Jul 13, 2017	23.74	23.79	23.49	23.53	3,542,247	-0.20(-0.83%)
Jul 12, 2017	23.71	23.79	23.61	23.73	2,506,557	+0.14(+0.61%)
Jul 11, 2017	23.60	23.71	23.39	23.58	4,443,495	-0.01(-0.03%)
Jul 10, 2017	23.61	23.70	23.31	23.59	3,317,275	-0.03(-0.13%)
Jul 07, 2017	23.62	23.70	23.29	23.62	3,833,761	+0.07(+0.29%)
Jul 06, 2017	23.21	23.65	23.19	23.55	6,670,578	+0.18(+0.77%)
Jul 05, 2017	23.35	23.87	23.08	23.37	5,672,491	-0.02(-0.06%)
Jul 03, 2017	23.39	23.82	23.32	23.39	2,023,826	+0.11(+0.49%)
Jun 30, 2017	23.34	23.64	23.16	23.27	6,922,738	+0.02(+0.10%)
Jun 29, 2017	23.21	23.51	22.98	23.25	6,429,935	+0.11(+0.46%)
Jun 28, 2017	23.75	23.76	23.00	23.15	8,854,403	-0.45(-1.91%)
Jun 27, 2017	23.61	23.80	23.60	23.60	3,724,410	+0.02(+0.06%)
Jun 26, 2017	23.54	23.69	23.49	23.58	2,990,264	+0.05(+0.22%)
Jun 23, 2017	23.37	23.64	23.28	23.53	5,974,898	+0.08(+0.32%)
Jun 22, 2017	23.24	23.55	23.13	23.46	3,374,999	+0.20(+0.84%)
Jun 21, 2017	22.58	23.36	22.51	23.26	7,655,939	+0.77(+3.41%)
Jun 20, 2017	22.79	22.80	22.38	22.49	7,213,283	-0.38(-1.67%)
Jun 19, 2017	22.42	22.98	22.30	22.87	4,082,517	+0.52(+2.34%)
Jun 16, 2017	22.39	22.47	22.26	22.35	6,517,633	-0.07(-0.30%)
Jun 15, 2017	21.69	22.42	21.57	22.42	7,851,431	+0.66(+3.02%)
Jun 14, 2017	21.71	22.33	21.42	21.76	20,668,946	+1.60(+7.93%)
Jun 13, 2017	19.85	20.26	19.79	20.16	6,226,279	+0.41(+2.08%)
Jun 12, 2017	19.43	19.77	19.43	19.75	2,774,028	+0.19(+0.95%)
Jun 09, 2017	19.68	19.78	19.47	19.56	1,835,733	-0.14(-0.72%)
Jun 08, 2017		19.76	19.53	19.71	2,016,820	+0.02(+0.08%)
Jun 07, 2017	19.72	19.76	19.44	19.69	3,022,939	+0.00(+0.00%)
Jun 06, 2017	19.94	19.94	19.69	19.69	2,594,614	-0.31(-1.53%)
Jun 05, 2017	20.09	20.23	19.94	20.00	2,414,671	-0.09(-0.45%)
Jun 02, 2017	20.39	20.44	20.07	20.09	2,072,075	-0.22(-1.10%)

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.