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	11.43	10.96	11.09	1,992,409	+0.10(+0.95%)
Nov 26, 2008	9.985	11.06	9.985	10.99	4,907,923	-0.02(-0.16%)
Nov 25, 2008	10.73	11.46	10.26	11.01	5,308,277	+0.31(+2.93%)
Nov 24, 2008	10.26	10.87	9.961	10.69	5,630,097	+0.63(+6.22%)
Nov 21, 2008	9.289	10.10	8.912	10.07	7,565,608	+0.92(+10.08%)
Nov 20, 2008	9.521	9.973	9.074	9.144	4,638,120	-0.49(-5.06%)
Nov 19, 2008	9.822	10.59	9.602	9.631	4,165,470	-0.71(-6.84%)
Nov 18, 2008	9.985	10.38	9.828	10.34	5,417,348	+0.26(+2.53%)
Nov 17, 2008	10.11	10.45	9.985	10.08	3,151,034	-0.17(-1.64%)
Nov 14, 2008	10.69	10.96	10.05	10.25	0	-0.64(-5.91%)
Nov 13, 2008	10.20	10.93	9.602	10.89	5,219,712	+0.79(+7.80%)
Nov 12, 2008	10.22	10.45	10.07	10.11	3,417,077	-0.34(-3.22%)
Nov 11, 2008	10.56	10.81	10.18	10.44	3,884,330	-0.31(-2.86%)
Nov 10, 2008	11.19	11.28	9.683	10.75	2,945,665	-0.17(-1.59%)
Nov 07, 2008	10.43	10.95	10.24	10.92	2,986,707	+0.56(+5.43%)
Nov 06, 2008	10.65	10.79	10.27	10.36	3,407,431	-0.30(-2.77%)
Nov 05, 2008	11.70	11.99	10.56	10.66	3,904,936	-1.26(-10.60%)
Nov 04, 2008	11.70	12.01	11.50	11.92	3,363,987	+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.