Indicators

H&R Block (NY: HRB )

46.84 +0.27 (+0.58%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	11.21	11.37	11.00	11.07	0	-0.26(-2.30%)
Feb 26, 2009	11.63	11.82	11.29	11.34	4,865,341	-0.34(-2.93%)
Feb 25, 2009	11.12	11.96	11.12	11.68	5,081,068	+0.03(+0.25%)
Feb 24, 2009	11.51	11.72	11.34	11.65	5,368,720	+0.31(+2.71%)
Feb 23, 2009	11.96	11.99	11.30	11.34	5,140,956	-0.49(-4.16%)
Feb 20, 2009	11.60	12.25	11.54	11.83	4,377,470	+0.13(+1.09%)
Feb 19, 2009	12.12	12.35	11.67	11.71	5,099,765	-0.28(-2.37%)
Feb 18, 2009	12.26	12.32	11.90	11.99	6,405,658	-0.23(-1.85%)
Feb 17, 2009	12.29	12.39	12.06	12.22	5,283,515	-0.28(-2.23%)
Feb 13, 2009	12.66	12.71	12.44	12.50	3,845,239	-0.19(-1.51%)
Feb 12, 2009	12.55	12.70	12.21	12.69	4,709,261	+0.03(+0.23%)
Feb 11, 2009	12.51	12.68	12.41	12.66	4,973,197	+0.20(+1.63%)
Feb 10, 2009	12.99	13.20	12.33	12.45	7,943,301	-0.71(-5.37%)
Feb 09, 2009	13.14	13.21	12.83	13.16	4,460,199	-0.06(-0.44%)
Feb 06, 2009	12.56	13.32	12.56	13.22	7,051,884	+0.56(+4.44%)
Feb 05, 2009	12.17	12.70	12.17	12.66	5,268,821	+0.33(+2.68%)
Feb 04, 2009	12.47	12.62	12.24	12.33	4,355,407	-0.06(-0.47%)
Feb 03, 2009	12.34	12.49	11.94	12.39	3,501,341	+0.14(+1.18%)

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.