Indicators

H&R Block (NY: HRB )

47.53 -0.50 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.30	12.38	12.23	12.28	10,024,296	-0.12(-0.94%)
Sep 27, 2007	11.93	12.47	11.93	12.40	1,917,109	+0.09(+0.75%)
Sep 26, 2007	12.16	12.33	12.12	12.30	2,400,526	+0.22(+1.82%)
Sep 25, 2007	11.99	12.12	11.88	12.08	2,270,660	+0.04(+0.34%)
Sep 24, 2007	12.06	12.29	11.90	12.04	3,052,439	+0.05(+0.44%)
Sep 21, 2007	12.19	12.21	11.99	11.99	3,960,635	-0.07(-0.58%)
Sep 20, 2007	12.23	12.31	12.02	12.06	2,498,313	-0.17(-1.42%)
Sep 19, 2007	12.43	12.47	12.15	12.23	3,351,664	-0.06(-0.52%)
Sep 18, 2007	11.97	12.30	11.90	12.30	4,194,669	+0.32(+2.71%)
Sep 17, 2007	11.60	12.10	11.59	11.97	6,139,997	+0.31(+2.63%)
Sep 14, 2007	11.53	11.69	11.44	11.67	2,154,592	+0.13(+1.16%)
Sep 13, 2007	11.48	11.59	11.35	11.53	2,140,795	+0.14(+1.27%)
Sep 12, 2007	11.34	11.53	11.31	11.39	2,141,312	-0.10(-0.86%)
Sep 11, 2007	11.39	11.54	11.36	11.49	2,455,538	+0.09(+0.81%)
Sep 10, 2007	11.57	11.60	11.34	11.39	2,831,513	-0.09(-0.81%)
Sep 07, 2007	11.43	11.65	11.38	11.49	4,091,362	-0.10(-0.90%)
Sep 06, 2007	11.62	11.69	11.54	11.59	6,695,396	-0.11(-0.94%)
Sep 05, 2007	11.60	11.73	11.43	11.70	6,678,667	+0.01(+0.10%)

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.