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

H&R Block (NY: HRB )

47.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2009 8.868 8.990 8.747 8.776 4,487,723 -0.01(-0.07%)
Apr 29, 2009 8.567 8.886 8.526 8.781 5,412,326 +0.21(+2.50%)
Apr 28, 2009 8.735 9.060 8.515 8.567 7,721,097 -0.25(-2.83%)
Apr 27, 2009 8.805 9.066 8.724 8.816 6,362,622 -0.02(-0.20%)
Apr 24, 2009 9.181 9.263 8.781 8.834 9,589,485 -0.26(-2.87%)
Apr 23, 2009 9.228 9.297 9.031 9.095 7,457,125 -0.16(-1.69%)
Apr 22, 2009 9.402 9.483 9.216 9.251 5,128,486 -0.16(-1.72%)
Apr 21, 2009 9.210 9.413 9.066 9.413 6,419,333 +0.20(+2.20%)
Apr 20, 2009 9.379 9.726 9.193 9.210 9,686,884 -0.29(-3.05%)
Apr 17, 2009 9.512 9.697 9.361 9.500 8,262,122 -0.01(-0.12%)
Apr 16, 2009 9.338 9.605 9.228 9.512 11,083,747 +0.25(+2.69%)
Apr 15, 2009 9.158 9.309 9.100 9.263 8,172,642 +0.07(+0.76%)
Apr 14, 2009 9.019 9.361 9.019 9.193 10,039,202 +0.11(+1.21%)
Apr 13, 2009 9.089 9.123 8.839 9.083 8,973,484 +0.05(+0.58%)
Apr 09, 2009 9.541 9.622 8.799 9.031 12,321,440 -0.46(-4.88%)
Apr 08, 2009 9.703 9.836 9.408 9.494 7,375,883 -0.16(-1.62%)
Apr 07, 2009 9.865 10.05 9.651 9.651 6,393,779 -0.37(-3.65%)
Apr 06, 2009 10.14 10.31 9.929 10.02 6,314,656 -0.30(-2.92%)
Apr 03, 2009 10.38 10.58 10.20 10.32 6,338,555 -0.13(-1.22%)
Apr 02, 2009 10.48 10.72 10.28 10.45 10,530,668 +0.19(+1.81%)
Apr 01, 2009 10.42 10.57 10.17 10.26 10,826,914 -0.28(-2.69%)
Mar 31, 2009 10.12 10.75 9.987 10.54 13,322,193 +0.47(+4.66%)
Mar 30, 2009 9.819 10.20 9.761 10.07 12,123,388 -0.02(-0.23%)
Mar 26, 2009 9.993 10.21 9.918 10.10 15,416,148 +0.21(+2.17%)
Mar 25, 2009 9.599 10.02 9.587 9.883 13,017,672 +0.30(+3.08%)
Mar 24, 2009 9.981 10.18 9.413 9.587 12,811,334 -0.49(-4.83%)
Mar 23, 2009 10.42 10.45 9.860 10.07 18,106,596 -1.01(-9.15%)
Mar 20, 2009 11.36 11.42 11.01 11.09 5,291,976 -0.22(-1.95%)
Mar 19, 2009 11.22 11.40 11.17 11.31 5,357,592 +0.05(+0.41%)
Mar 18, 2009 10.92 11.31 10.64 11.26 5,809,459 +0.01(+0.05%)
Mar 17, 2009 10.92 11.27 10.82 11.26 6,757,196 +0.34(+3.08%)
Mar 16, 2009 11.00 11.17 10.83 10.92 6,754,025 +0.00(+0.00%)
Mar 13, 2009 11.02 11.05 10.76 10.92 0 -0.09(-0.79%)
Mar 12, 2009 10.53 11.07 10.42 11.01 5,705,485 +0.47(+4.46%)
Mar 11, 2009 10.68 10.73 10.45 10.54 7,517,820 -0.03(-0.33%)
Mar 10, 2009 10.47 10.58 10.29 10.57 9,802,090 +0.24(+2.36%)
Mar 09, 2009 10.72 10.80 10.24 10.33 6,754,789 -0.50(-4.60%)
Mar 06, 2009 10.96 11.21 10.54 10.83 0 +0.79(+7.85%)
Mar 05, 2009 10.43 10.43 9.918 10.04 10,296,922 -0.45(-4.26%)
Mar 04, 2009 10.21 10.89 10.21 10.49 8,098,192 -0.21(-1.95%)
Mar 02, 2009 10.85 11.01 10.63 10.69 7,464,768 -0.38(-3.40%)
Feb 27, 2009 11.20 11.37 11.00 11.07 0 -0.26(-2.30%)
Feb 26, 2009 11.63 11.82 11.29 11.33 4,866,969 -0.34(-2.93%)
Feb 25, 2009 11.11 11.95 11.11 11.67 5,082,768 +0.03(+0.25%)
Feb 24, 2009 11.51 11.71 11.34 11.64 5,370,517 +0.31(+2.71%)
Feb 23, 2009 11.95 11.98 11.30 11.34 5,142,676 -0.49(-4.16%)
Feb 20, 2009 11.59 12.25 11.54 11.83 4,378,935 +0.13(+1.09%)
Feb 19, 2009 12.12 12.35 11.66 11.70 5,101,471 -0.28(-2.37%)
Feb 18, 2009 12.26 12.32 11.89 11.99 6,407,802 -0.23(-1.85%)
Feb 17, 2009 12.28 12.39 12.06 12.21 5,285,283 -0.28(-2.23%)
Feb 13, 2009 12.65 12.71 12.43 12.49 3,846,526 -0.19(-1.51%)
Feb 12, 2009 12.54 12.69 12.21 12.68 4,710,837 +0.03(+0.23%)
Feb 11, 2009 12.50 12.68 12.40 12.65 4,974,861 +0.20(+1.63%)
Feb 10, 2009 12.99 13.20 12.32 12.45 7,945,959 -0.71(-5.37%)
Feb 09, 2009 13.13 13.21 12.83 13.16 4,461,692 -0.06(-0.44%)
Feb 06, 2009 12.55 13.32 12.55 13.22 7,054,244 +0.56(+4.44%)
Feb 05, 2009 12.17 12.70 12.17 12.65 5,270,584 +0.33(+2.68%)
Feb 04, 2009 12.46 12.61 12.24 12.32 4,356,864 -0.06(-0.47%)
Feb 03, 2009 12.33 12.49 11.94 12.38 3,502,512 +0.14(+1.19%)
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.