Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&R Block (NY: HRB )

64.46 +0.78 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.570 7.689 7.463 7.481 12,927,102 -0.14(-1.87%)
Nov 29, 2010 7.517 7.653 7.499 7.624 5,419,885 +0.04(+0.47%)
Nov 26, 2010 7.576 7.618 7.546 7.588 1,706,530 -0.03(-0.39%)
Nov 24, 2010 7.523 7.618 7.618 7.618 5,703,200 +0.09(+1.18%)
Nov 23, 2010 7.493 7.535 7.352 7.529 8,038,048 -0.05(-0.71%)
Nov 22, 2010 7.434 7.582 7.350 7.582 7,047,339 +0.12(+1.59%)
Nov 19, 2010 7.428 7.469 7.130 7.463 13,170,542 +0.02(+0.24%)
Nov 18, 2010 7.463 7.686 7.410 7.445 8,691,583 +0.09(+1.21%)
Nov 17, 2010 7.416 7.481 7.315 7.356 7,494,029 -0.05(-0.64%)
Nov 16, 2010 7.529 7.588 7.285 7.404 9,744,348 -0.21(-2.81%)
Nov 15, 2010 7.683 7.778 7.612 7.618 8,459,724 -0.02(-0.23%)
Nov 12, 2010 7.576 7.844 7.487 7.636 14,562,974 +0.03(+0.39%)
Nov 11, 2010 7.237 7.719 7.188 7.606 16,538,086 +0.32(+4.40%)
Nov 10, 2010 7.297 7.300 7.047 7.285 12,832,905 +0.01(+0.08%)
Nov 09, 2010 7.374 7.439 7.226 7.279 7,647,625 -0.08(-1.05%)
Nov 08, 2010 7.327 7.445 7.142 7.356 10,088,631 +0.10(+1.31%)
Nov 05, 2010 7.077 7.647 7.077 7.261 23,648,044 +0.27(+3.91%)
Nov 04, 2010 6.964 7.041 6.625 6.988 17,728,566 +0.07(+0.94%)
Nov 03, 2010 6.875 6.982 6.816 6.923 6,886,283 +0.03(+0.43%)
Nov 02, 2010 7.006 7.006 6.792 6.893 10,766,240 -0.01(-0.09%)
Nov 01, 2010 7.095 7.101 6.833 6.899 12,652,673 -0.10(-1.44%)
Oct 29, 2010 6.911 7.041 6.845 7.000 13,506,133 +0.08(+1.20%)
Oct 28, 2010 6.839 6.934 6.744 6.917 14,631,652 +0.10(+1.39%)
Oct 27, 2010 6.619 6.869 6.554 6.822 21,370,588 +0.42(+6.49%)
Oct 25, 2010 6.513 6.649 6.394 6.406 17,982,466 +0.00(+0.00%)
Oct 22, 2010 6.334 6.417 6.215 6.406 15,591,148 +0.10(+1.51%)
Oct 21, 2010 6.471 6.697 6.192 6.311 22,041,822 -0.07(-1.03%)
Oct 20, 2010 6.453 6.584 6.019 6.376 39,339,600 -0.07(-1.11%)
Oct 19, 2010 6.507 6.625 6.388 6.447 35,394,524 -0.05(-0.82%)
Oct 18, 2010 7.297 7.344 6.394 6.501 40,220,276 -0.84(-11.49%)
Oct 15, 2010 7.380 7.422 6.774 7.344 28,376,792 +0.03(+0.41%)
Oct 14, 2010 8.010 8.147 7.285 7.315 32,558,166 -0.82(-10.08%)
Oct 13, 2010 8.456 8.485 8.135 8.135 16,085,281 -0.27(-3.18%)
Oct 12, 2010 8.456 8.491 8.337 8.402 7,086,638 -0.04(-0.49%)
Oct 11, 2010 8.188 8.485 8.182 8.444 14,558,001 +0.23(+2.82%)
Oct 08, 2010 8.212 8.295 7.665 8.212 20,998,892 +0.57(+7.47%)
Oct 07, 2010 7.719 7.808 7.564 7.642 5,063,472 -0.03(-0.39%)
Oct 06, 2010 7.552 7.677 7.487 7.671 7,318,071 +0.12(+1.57%)
Oct 05, 2010 7.469 7.570 7.392 7.552 6,877,767 +0.18(+2.42%)
Oct 04, 2010 7.457 7.499 7.282 7.374 9,902,919 -0.11(-1.43%)
Oct 01, 2010 7.481 7.778 7.327 7.481 12,969,059 -0.22(-2.80%)
Sep 30, 2010 7.693 7.737 7.541 7.697 11,227,617 +0.16(+2.16%)
Sep 29, 2010 7.600 7.600 7.428 7.535 9,625,807 -0.07(-0.86%)
Sep 28, 2010 7.659 7.659 7.434 7.600 168 +0.03(+0.39%)
Sep 27, 2010 7.754 7.766 7.546 7.570 5,882,704 -0.20(-2.52%)
Sep 24, 2010 7.677 7.778 7.647 7.766 5,938,528 +0.20(+2.59%)
Sep 23, 2010 7.570 7.695 7.541 7.570 457 -0.10(-1.32%)
Sep 22, 2010 7.671 7.778 7.647 7.671 3,574,076 +0.01(+0.08%)
Sep 21, 2010 7.891 7.927 7.588 7.665 8,118,673 -0.20(-2.49%)
Sep 20, 2010 7.725 7.897 7.725 7.861 4,075,162 +0.15(+1.93%)
Sep 17, 2010 7.713 7.814 7.707 7.713 7,774,585 -0.11(-1.37%)
Sep 15, 2010 7.618 7.826 7.558 7.820 11,866,481 +0.19(+2.49%)
Sep 14, 2010 7.647 7.653 7.487 7.630 1,514 -0.02(-0.23%)
Sep 13, 2010 7.737 7.808 7.600 7.647 6,472,679 -0.04(-0.46%)
Sep 10, 2010 7.683 7.725 7.588 7.683 7,300,427 +0.00(+0.00%)
Sep 09, 2010 7.677 7.739 7.541 7.683 11,893,704 +0.03(+0.39%)
Sep 08, 2010 7.184 7.695 7.119 7.653 336 +0.31(+4.21%)
Sep 07, 2010 7.773 7.779 7.309 7.344 1,108 -0.46(-5.94%)
Sep 03, 2010 7.861 8.096 7.632 7.808 21,694,660 +0.43(+5.81%)
Sep 02, 2010 7.626 7.626 7.344 7.380 145,101 -0.22(-2.86%)
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.