Indicators

H&R Block (NY: HRB )

47.23 UNCHANGED

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.38	10.44	10.29	10.33	5,163,760	+0.04(+0.37%)
Dec 29, 2011	10.04	10.33	9.988	10.29	5,763,356	+0.25(+2.52%)
Dec 28, 2011	10.13	10.15	10.02	10.04	2,820,709	-0.08(-0.81%)
Dec 27, 2011	10.16	10.23	10.11	10.12	3,808,816	-0.05(-0.50%)
Dec 23, 2011	10.10	10.18	10.06	10.17	2,907,676	+0.31(+3.14%)
Dec 21, 2011	9.754	9.887	9.741	9.862	3,219,948	+0.13(+1.37%)
Dec 20, 2011	9.577	9.779	9.520	9.729	5,095,635	+0.26(+2.74%)
Dec 19, 2011	9.675	9.675	9.432	9.469	3,632,349	-0.12(-1.24%)
Dec 16, 2011	9.663	9.675	9.448	9.588	8,438,537	+0.00(+0.00%)
Dec 15, 2011	9.694	9.707	9.538	9.588	3,764,430	-0.01(-0.07%)
Dec 14, 2011	9.800	9.825	9.557	9.594	6,394,304	-0.22(-2.23%)
Dec 13, 2011	9.956	9.988	9.744	9.813	3,922,606	-0.08(-0.82%)
Dec 12, 2011	9.856	9.906	9.707	9.894	5,154,847	-0.04(-0.44%)
Dec 09, 2011	9.775	9.975	9.719	9.938	4,736,153	+0.22(+2.25%)
Dec 08, 2011	9.707	9.782	9.557	9.719	7,478,982	+0.00(+0.00%)
Dec 07, 2011	9.426	9.775	9.426	9.719	8,180,515	+0.27(+2.91%)
Dec 06, 2011	9.301	9.757	9.220	9.444	7,360,628	+0.15(+1.61%)
Dec 05, 2011	9.488	9.551	9.220	9.295	8,405,437	-0.09(-0.93%)
Dec 02, 2011	9.663	9.856	9.020	9.382	18,301,988	-0.64(-6.41%)

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.