H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.65	20.66	20.07	20.12	2,848,145	-0.58(-2.79%)
Sep 28, 2017	20.31	20.71	20.25	20.69	3,094,883	+0.42(+2.06%)
Sep 27, 2017		20.43	20.06	20.28	3,463,539	+0.25(+1.25%)
Sep 26, 2017	19.94	20.19	19.74	20.03	4,721,639	+0.11(+0.57%)
Sep 25, 2017	20.23	20.38	19.59	19.91	4,188,891	-0.41(-2.02%)
Sep 22, 2017	19.90	20.36	19.84	20.32	3,492,367	+0.41(+2.06%)
Sep 21, 2017	19.84	19.92	19.65	19.91	3,088,278	+0.00(+0.00%)
Sep 20, 2017	19.79	19.93	19.73	19.91	3,159,106	+0.04(+0.19%)
Sep 19, 2017	19.81	19.89	19.62	19.87	4,541,916	+0.14(+0.69%)
Sep 18, 2017	19.68	19.82	19.49	19.74	3,312,297	+0.08(+0.39%)
Sep 15, 2017	20.06	20.07	19.40	19.66	4,090,152	-0.43(-2.12%)
Sep 14, 2017	19.65	20.14	19.65	20.09	3,294,123	+0.36(+1.81%)
Sep 13, 2017	20.13	20.38	19.65	19.73	3,703,832	-0.44(-2.18%)
Sep 12, 2017	19.65	20.18	19.65	20.17	3,652,033	+0.53(+2.71%)
Sep 11, 2017	19.59	19.93	19.50	19.64	4,010,475	+0.01(+0.04%)
Sep 08, 2017	19.32	19.64	19.25	19.63	2,816,836	+0.29(+1.52%)
Sep 07, 2017	19.57	19.75	19.16	19.34	3,789,353	-0.23(-1.19%)
Sep 06, 2017	19.89	19.89	19.50	19.57	5,884,454	-0.29(-1.48%)
Sep 05, 2017	20.05	20.18	19.79	19.86	3,432,201	-0.29(-1.42%)
Sep 01, 2017	20.21	20.33	20.01	20.15	4,776,774	+0.02(+0.11%)
Aug 31, 2017	20.14	20.27	19.98	20.13	8,112,348	-0.05(-0.26%)
Aug 30, 2017	20.32	20.87	19.99	20.18	11,197,043	-1.82(-8.28%)
Aug 29, 2017	22.10	22.24	21.94	22.00	4,834,811	-0.29(-1.28%)
Aug 28, 2017	22.42	22.52	21.90	22.29	4,091,089	-0.08(-0.34%)
Aug 25, 2017	22.94	23.00	22.35	22.36	2,130,850	-0.55(-2.40%)
Aug 24, 2017	22.66	23.03	22.66	22.91	2,616,149	+0.28(+1.23%)
Aug 23, 2017	22.68	23.05	22.63	22.63	2,549,739	-0.13(-0.56%)
Aug 22, 2017	22.39	22.86	22.37	22.76	3,051,795	+0.38(+1.72%)
Aug 21, 2017	22.45	22.54	22.30	22.38	3,074,812	-0.04(-0.17%)
Aug 18, 2017	22.71	22.72	22.42	22.42	3,178,485	-0.32(-1.39%)
Aug 17, 2017	23.12	23.14	22.63	22.73	4,796,565	-0.41(-1.76%)
Aug 16, 2017	23.71	23.93	23.12	23.14	3,580,492	-0.56(-2.38%)
Aug 15, 2017	23.61	23.94	23.52	23.70	3,230,172	+0.17(+0.70%)
Aug 14, 2017	23.23	23.61	23.23	23.54	1,776,953	+0.43(+1.86%)
Aug 11, 2017	22.91	23.23	22.80	23.11	2,149,782	+0.05(+0.23%)
Aug 10, 2017	23.18	23.24	22.86	23.06	3,842,304	-0.20(-0.87%)
Aug 09, 2017	22.75	23.32	22.75	23.26	3,443,420	+0.44(+1.95%)
Aug 08, 2017	22.73	22.88	22.55	22.82	2,104,128	+0.06(+0.27%)
Aug 07, 2017	22.67	22.88	22.49	22.75	2,890,215	+0.11(+0.46%)
Aug 04, 2017	23.04	23.12	22.62	22.65	3,721,073	-0.34(-1.47%)
Aug 03, 2017	22.97	23.10	22.87	22.99	2,933,025	+0.05(+0.23%)
Aug 02, 2017	23.11	23.11	22.69	22.94	2,228,238	-0.11(-0.49%)
Aug 01, 2017	23.01	23.13	22.78	23.05	3,005,263	+0.09(+0.39%)
Jul 31, 2017	22.80	22.97	22.70	22.96	2,362,863	+0.20(+0.89%)
Jul 28, 2017	22.85	22.92	22.74	22.75	2,242,501	-0.14(-0.59%)
Jul 27, 2017	22.77	22.90	22.58	22.89	3,006,547	+0.17(+0.76%)
Jul 26, 2017	22.81	22.84	22.48	22.72	2,508,240	-0.03(-0.13%)
Jul 25, 2017				22.75	3,558,350	+0.33(+1.48%)
Jul 24, 2017	22.39	22.59	22.33	22.42	3,329,214	-0.02(-0.07%)
Jul 21, 2017	22.98	22.98	22.38	22.43	4,034,601	-0.59(-2.58%)
Jul 20, 2017	22.75	23.18	22.69	23.03	2,878,952	+0.23(+1.02%)
Jul 19, 2017	22.94	23.15	22.72	22.79	3,895,483	-0.05(-0.23%)
Jul 18, 2017	22.82	22.97	22.65	22.85	4,104,778	+0.03(+0.13%)
Jul 17, 2017	22.96	23.09	22.78	22.82	3,741,948	-0.17(-0.72%)
Jul 14, 2017	23.49	23.51	22.94	22.98	2,824,816	-0.54(-2.30%)
Jul 13, 2017	23.73	23.78	23.48	23.52	3,543,432	-0.20(-0.83%)
Jul 12, 2017	23.70	23.79	23.61	23.72	2,507,396	+0.14(+0.61%)
Jul 11, 2017	23.59	23.70	23.38	23.58	4,444,981	-0.01(-0.03%)
Jul 10, 2017	23.60	23.70	23.30	23.58	3,318,384	-0.03(-0.13%)
Jul 07, 2017	23.61	23.69	23.28	23.61	3,835,043	+0.07(+0.29%)
Jul 06, 2017	23.20	23.64	23.18	23.55	6,672,809	+0.18(+0.77%)
Jul 05, 2017	23.34	23.86	23.07	23.36	5,674,388	-0.02(-0.06%)

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.