Indicators

H&R Block (NY: HRB )

46.50 -0.14 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	10.44	10.92	10.44	10.77	3,930,066	+0.28(+2.65%)
Dec 28, 2007	10.38	10.55	10.26	10.49	4,047,215	+0.09(+0.89%)
Dec 27, 2007	10.67	10.73	10.38	10.40	5,887,435	-0.31(-2.87%)
Dec 26, 2007	10.77	10.81	10.55	10.70	4,692,255	-0.05(-0.49%)
Dec 24, 2007	10.83	11.07	10.63	10.76	2,407,424	-0.14(-1.28%)
Dec 21, 2007	10.90	11.07	10.70	10.89	5,326,736	+0.10(+0.91%)
Dec 20, 2007	10.69	10.88	10.66	10.80	4,201,395	+0.09(+0.81%)
Dec 19, 2007	10.81	10.96	10.51	10.71	4,847,548	-0.12(-1.07%)
Dec 18, 2007	10.26	10.96	10.26	10.83	7,857,576	+0.62(+6.08%)
Dec 17, 2007	10.55	10.56	10.19	10.21	7,082,614	-0.42(-3.93%)
Dec 14, 2007	10.53	10.80	10.44	10.62	4,248,074	-0.06(-0.54%)
Dec 13, 2007	11.18	11.19	10.62	10.68	7,208,019	-0.58(-5.15%)
Dec 12, 2007	11.53	11.53	11.07	11.26	6,002,315	+0.07(+0.62%)
Dec 11, 2007	10.78	11.63	10.78	11.19	7,627,909	-0.38(-3.26%)
Dec 10, 2007	11.39	11.65	11.38	11.57	3,399,056	-0.04(-0.35%)
Dec 07, 2007	11.87	12.07	11.55	11.61	2,728,987	-0.27(-2.25%)
Dec 06, 2007	11.64	11.90	11.53	11.87	3,458,851	+0.23(+1.99%)
Dec 05, 2007	11.27	11.71	11.17	11.64	4,839,168	+0.45(+4.04%)
Dec 04, 2007	10.86	11.35	10.67	11.19	5,097,359	-0.09(-0.82%)

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.