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

H&R Block (NY: HRB )

46.57 -0.30 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2011 10.22 10.36 10.20 10.23 6,810,707 -0.01(-0.12%)
Mar 30, 2011 10.30 10.38 10.23 10.25 6,941,500 -0.02(-0.24%)
Mar 29, 2011 10.17 10.34 10.15 10.27 5,217,826 +0.09(+0.90%)
Mar 28, 2011 10.15 10.23 10.11 10.18 5,054,649 +0.05(+0.54%)
Mar 25, 2011 10.09 10.15 9.965 10.12 3,879,154 +0.06(+0.55%)
Mar 24, 2011 9.971 10.10 9.941 10.07 5,592,639 +0.13(+1.29%)
Mar 23, 2011 9.818 9.959 9.653 9.941 5,807,586 +0.09(+0.93%)
Mar 22, 2011 9.910 9.977 9.812 9.849 7,875,209 -0.07(-0.74%)
Mar 21, 2011 9.983 10.00 9.861 9.922 11,615,683 +0.10(+1.00%)
Mar 18, 2011 9.800 9.849 9.727 9.824 10,550,622 +0.11(+1.13%)
Mar 17, 2011 9.757 9.837 9.650 9.714 8,345,208 +0.04(+0.44%)
Mar 16, 2011 9.720 9.843 9.540 9.672 12,421,768 -0.06(-0.57%)
Mar 15, 2011 9.714 9.809 9.708 9.727 8,165,118 -0.09(-0.93%)
Mar 14, 2011 9.592 9.928 9.543 9.818 13,480,496 +0.15(+1.52%)
Mar 11, 2011 9.537 9.831 9.531 9.672 11,565,179 -0.01(-0.13%)
Mar 10, 2011 9.690 10.05 9.525 9.684 24,006,964 +0.40(+4.28%)
Mar 09, 2011 9.146 9.305 9.109 9.286 10,071,957 +0.10(+1.13%)
Mar 08, 2011 8.889 9.293 8.871 9.182 9,446,880 +0.34(+3.80%)
Mar 07, 2011 8.798 8.943 8.755 8.846 7,384,491 +0.09(+1.04%)
Mar 04, 2011 8.889 8.955 8.659 8.755 7,120,698 -0.14(-1.56%)
Mar 03, 2011 8.907 8.949 8.768 8.895 6,538,155 +0.08(+0.89%)
Mar 02, 2011 8.901 8.943 8.755 8.816 7,178,706 -0.09(-1.02%)
Mar 01, 2011 9.167 9.203 8.817 8.907 11,334,587 -0.28(-3.09%)
Feb 28, 2011 9.197 9.227 8.991 9.191 7,847,832 +0.01(+0.07%)
Feb 25, 2011 9.040 9.198 8.985 9.185 7,494,229 +0.16(+1.81%)
Feb 24, 2011 8.768 9.361 8.768 9.022 21,820,884 +0.44(+5.15%)
Feb 23, 2011 8.574 8.768 8.489 8.580 7,051,129 +0.02(+0.21%)
Feb 22, 2011 8.689 8.937 8.519 8.562 10,819,050 -0.24(-2.68%)
Feb 18, 2011 8.622 8.804 8.592 8.798 6,906,828 +0.19(+2.25%)
Feb 17, 2011 8.526 8.913 8.519 8.604 11,889,585 +0.09(+1.07%)
Feb 16, 2011 8.447 8.647 8.338 8.513 12,408,985 +0.08(+1.01%)
Feb 15, 2011 7.951 8.435 7.945 8.429 16,975,760 +0.44(+5.53%)
Feb 14, 2011 8.023 8.132 7.920 7.987 5,423,429 -0.03(-0.38%)
Feb 11, 2011 7.969 8.047 7.842 8.017 5,490,661 +0.07(+0.84%)
Feb 10, 2011 7.987 8.011 7.830 7.951 5,536,129 -0.05(-0.68%)
Feb 09, 2011 7.715 8.048 7.690 8.005 9,283,957 +0.28(+3.60%)
Feb 08, 2011 7.745 7.806 7.697 7.727 8,142,759 -0.02(-0.23%)
Feb 07, 2011 7.787 7.854 7.721 7.745 3,451,715 -0.01(-0.16%)
Feb 04, 2011 7.769 7.781 7.667 7.757 4,558,094 +0.04(+0.55%)
Feb 03, 2011 7.763 7.830 7.709 7.715 6,396,188 -0.04(-0.55%)
Feb 02, 2011 7.654 7.787 7.630 7.757 5,220,006 +0.09(+1.18%)
Feb 01, 2011 7.624 7.709 7.539 7.666 6,888,257 +0.09(+1.20%)
Jan 31, 2011 7.594 7.697 7.503 7.576 9,176,845 +0.01(+0.16%)
Jan 28, 2011 7.933 7.933 7.503 7.563 17,754,142 -0.37(-4.65%)
Jan 27, 2011 7.951 8.011 7.799 7.933 7,865,018 +0.02(+0.31%)
Jan 26, 2011 7.927 7.964 7.775 7.908 8,064,101 +0.00(+0.00%)
Jan 25, 2011 8.017 8.108 7.727 7.908 10,861,544 -0.15(-1.88%)
Jan 24, 2011 8.320 8.338 7.902 8.060 11,181,790 -0.28(-3.34%)
Jan 21, 2011 8.199 8.344 8.175 8.338 10,786,991 +0.34(+4.31%)
Jan 20, 2011 7.866 8.035 7.836 7.993 10,509,841 +0.09(+1.15%)
Jan 19, 2011 7.945 7.957 7.830 7.902 6,346,444 -0.04(-0.46%)
Jan 18, 2011 7.763 7.957 7.751 7.939 9,486,475 +0.19(+2.42%)
Jan 14, 2011 7.563 7.751 7.557 7.751 5,716,906 +0.17(+2.23%)
Jan 13, 2011 7.648 7.648 7.497 7.582 6,967,667 -0.06(-0.79%)
Jan 12, 2011 7.751 7.751 7.618 7.642 6,835,450 -0.07(-0.94%)
Jan 11, 2011 7.678 7.739 7.545 7.715 10,802,538 +0.05(+0.71%)
Jan 10, 2011 7.709 7.709 7.503 7.660 8,201,553 -0.07(-0.94%)
Jan 07, 2011 7.636 7.739 7.449 7.733 11,462,503 +0.11(+1.51%)
Jan 06, 2011 7.612 7.715 7.563 7.618 5,389,163 -0.04(-0.47%)
Jan 05, 2011 7.412 7.672 7.412 7.654 7,608,834 +0.21(+2.85%)
Jan 04, 2011 7.576 7.618 7.442 7.442 9,221,687 -0.22(-2.84%)
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.