Indicators

H&R Block (NY: HRB )

47.53 -0.50 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	11.07	11.42	10.96	11.09	1,993,075	+0.10(+0.95%)
Nov 26, 2008	9.981	11.06	9.981	10.98	4,909,565	-0.02(-0.16%)
Nov 25, 2008	10.72	11.45	10.25	11.00	5,310,053	+0.31(+2.93%)
Nov 24, 2008	10.25	10.86	9.958	10.69	5,631,980	+0.63(+6.22%)
Nov 21, 2008	9.286	10.10	8.909	10.06	7,568,139	+0.92(+10.08%)
Nov 20, 2008	9.518	9.970	9.071	9.141	4,639,672	-0.49(-5.06%)
Nov 19, 2008	9.819	10.58	9.599	9.628	4,166,864	-0.71(-6.84%)
Nov 18, 2008	9.981	10.38	9.825	10.33	5,419,161	+0.25(+2.53%)
Nov 17, 2008	10.11	10.45	9.981	10.08	3,152,088	-0.17(-1.64%)
Nov 14, 2008	10.68	10.96	10.05	10.25	0	-0.64(-5.91%)
Nov 13, 2008	10.20	10.93	9.599	10.89	5,221,458	+0.79(+7.80%)
Nov 12, 2008	10.22	10.45	10.06	10.10	3,418,220	-0.34(-3.22%)
Nov 11, 2008	10.56	10.81	10.17	10.44	3,885,630	-0.31(-2.86%)
Nov 10, 2008	11.19	11.27	9.680	10.75	2,946,651	-0.17(-1.59%)
Nov 07, 2008	10.42	10.95	10.24	10.92	2,987,706	+0.56(+5.43%)
Nov 06, 2008	10.65	10.79	10.27	10.36	3,408,571	-0.30(-2.77%)
Nov 05, 2008	11.69	11.99	10.56	10.65	3,906,242	-1.26(-10.60%)
Nov 04, 2008	11.69	12.00	11.50	11.92	3,365,113	+0.49(+4.31%)

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.