H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	59.68	60.78	59.36	59.36	1,274,519	-0.60(-1.00%)
Nov 12, 2024	60.74	61.45	59.84	59.96	1,595,562	-1.29(-2.11%)
Nov 11, 2024	59.96	61.42	59.64	61.25	2,188,607	+2.07(+3.50%)
Nov 08, 2024	61.93	61.93	58.18	59.18	2,524,754	-4.18(-6.60%)
Nov 07, 2024	62.50	63.74	62.34	63.36	1,648,812	+0.84(+1.34%)
Nov 06, 2024	63.49	63.81	61.92	62.52	1,263,356	+1.53(+2.51%)
Nov 05, 2024	60.22	61.18	60.09	60.99	848,593	+0.68(+1.13%)
Nov 04, 2024	59.65	60.63	59.65	60.31	870,009	+0.74(+1.24%)
Nov 01, 2024	59.99	60.30	59.55	59.57	950,406	-0.16(-0.27%)
Oct 31, 2024	60.62	61.27	59.69	59.73	1,418,416	-0.97(-1.60%)
Oct 30, 2024	60.13	60.70	59.95	60.70	968,800	+0.60(+1.00%)
Oct 29, 2024	59.51	60.11	59.26	60.10	961,518	+0.30(+0.50%)
Oct 28, 2024	60.43	60.63	59.69	59.80	713,998	-0.23(-0.38%)
Oct 25, 2024	60.10	60.30	59.52	60.03	829,881	+0.04(+0.07%)
Oct 24, 2024	60.33	60.71	59.73	59.99	1,025,378	-0.49(-0.81%)
Oct 23, 2024	60.56	61.07	60.29	60.48	1,196,044	-0.19(-0.31%)
Oct 22, 2024	60.74	61.04	60.11	60.67	910,196	-0.37(-0.61%)
Oct 21, 2024	61.49	61.83	60.68	61.04	902,177	-0.45(-0.73%)
Oct 18, 2024	61.61	61.72	60.85	61.49	854,555	-0.15(-0.24%)
Oct 17, 2024	61.41	61.90	61.03	61.64	1,154,531	+0.37(+0.60%)
Oct 16, 2024	60.78	62.01	60.70	61.27	1,067,325	+0.47(+0.77%)
Oct 15, 2024	60.73	61.20	60.41	60.80	1,676,270	+0.15(+0.25%)
Oct 14, 2024	60.87	61.17	60.52	60.65	1,134,117	-0.25(-0.41%)
Oct 11, 2024	61.00	61.53	60.84	60.90	1,170,367	+0.11(+0.18%)
Oct 10, 2024	61.22	61.35	60.05	60.79	1,546,510	-0.95(-1.54%)
Oct 09, 2024	62.20	62.61	61.24	61.74	2,447,398	-0.13(-0.21%)
Oct 08, 2024	62.15	62.30	61.77	61.87	743,271	+0.14(+0.23%)
Oct 07, 2024	62.48	62.54	61.32	61.73	1,020,164	-0.75(-1.20%)
Oct 04, 2024	62.85	62.99	62.24	62.48	665,875	+0.00(+0.00%)
Oct 03, 2024	62.68	63.00	62.00	62.48	730,191	-0.37(-0.59%)
Oct 02, 2024	62.82	63.23	62.52	62.85	896,847	-0.22(-0.35%)
Oct 01, 2024	63.47	63.53	62.31	63.07	996,332	-0.48(-0.76%)
Sep 30, 2024	63.55	63.89	63.29	63.55	1,214,389	-0.09(-0.14%)
Sep 27, 2024	63.39	63.87	63.13	63.64	1,004,777	+0.21(+0.33%)
Sep 26, 2024	63.07	64.19	62.96	63.43	1,358,358	+0.32(+0.51%)
Sep 25, 2024	63.69	63.96	63.03	63.11	1,118,858	-0.42(-0.66%)
Sep 24, 2024	63.98	64.29	63.45	63.53	1,261,324	-0.69(-1.07%)
Sep 23, 2024	64.48	64.90	64.18	64.22	1,374,173	-0.24(-0.37%)
Sep 20, 2024	63.74	64.47	63.31	64.46	2,641,021	+0.78(+1.22%)
Sep 19, 2024	63.28	63.87	63.07	63.68	1,317,462	+0.91(+1.45%)
Sep 18, 2024	63.20	63.66	62.58	62.77	1,097,766	-0.73(-1.15%)
Sep 17, 2024	64.42	64.70	63.36	63.50	977,920	-0.94(-1.46%)
Sep 16, 2024	63.60	64.85	63.60	64.44	1,500,705	+1.24(+1.96%)
Sep 13, 2024	62.96	63.65	62.77	63.20	997,825	+0.43(+0.69%)
Sep 12, 2024	62.93	63.31	62.43	62.77	761,874	-0.17(-0.27%)
Sep 11, 2024	62.75	63.38	61.95	62.94	1,055,169	-0.16(-0.25%)
Sep 10, 2024	62.86	63.42	62.30	63.10	1,092,436	+0.24(+0.38%)
Sep 09, 2024	62.83	63.60	62.34	62.86	1,577,878	-0.06(-0.10%)
Sep 06, 2024	63.55	64.24	62.80	62.92	1,380,892	-0.63(-0.99%)
Sep 05, 2024	64.00	64.17	63.13	63.55	1,490,985	-0.43(-0.66%)
Sep 04, 2024	62.63	63.99	62.53	63.98	2,474,528	+1.33(+2.13%)

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.