Indicators

H&R Block (NY: HRB )

47.23 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.81	10.84	10.56	10.57	5,652,973	-0.19(-1.76%)
Apr 28, 2011	10.73	10.90	10.67	10.76	7,175,915	+0.05(+0.51%)
Apr 27, 2011	10.85	10.85	10.51	10.70	12,189,969	-0.18(-1.68%)
Apr 26, 2011	10.98	10.98	10.82	10.88	4,823,189	-0.04(-0.39%)
Apr 25, 2011	10.94	10.94	10.83	10.93	6,632,635	+0.14(+1.30%)
Apr 21, 2011	10.88	10.99	10.77	10.79	5,905,722	-0.11(-1.01%)
Apr 20, 2011	10.92	10.96	10.82	10.90	5,792,735	+0.09(+0.79%)
Apr 19, 2011	10.84	10.92	10.69	10.81	4,260,438	+0.01(+0.11%)
Apr 18, 2011	10.70	10.81	10.63	10.80	5,569,772	+0.01(+0.06%)
Apr 15, 2011	10.71	10.85	10.70	10.79	5,775,690	+0.04(+0.34%)
Apr 14, 2011	10.69	10.87	10.67	10.76	6,047,200	-0.01(-0.06%)
Apr 13, 2011	10.63	10.91	10.63	10.76	8,304,453	+0.18(+1.73%)
Apr 12, 2011	10.52	10.71	10.47	10.58	9,998,853	-0.05(-0.52%)
Apr 11, 2011	10.63	10.79	10.59	10.63	8,408,134	-0.01(-0.12%)
Apr 08, 2011	10.91	11.00	10.55	10.65	9,409,964	-0.34(-3.06%)
Apr 07, 2011	10.66	11.00	10.63	10.98	13,197,131	+0.28(+2.57%)
Apr 06, 2011	10.87	10.88	10.65	10.71	14,732,855	-0.16(-1.52%)
Apr 05, 2011	10.66	10.99	10.66	10.87	9,092,105	+0.07(+0.68%)
Apr 04, 2011	10.65	10.98	10.61	10.80	13,973,377	+0.14(+1.32%)

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.