Indicators

H&R Block (NY: HRB )

46.50 -0.14 (-0.30%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.402	8.477	8.228	8.466	4,690,516	+0.09(+1.04%)
May 28, 2009	8.118	8.390	8.118	8.379	4,776,252	+0.16(+1.90%)
May 27, 2009	8.477	8.535	8.170	8.222	6,407,442	-0.39(-4.51%)
May 26, 2009	8.147	8.686	8.060	8.610	6,911,428	+0.40(+4.87%)
May 22, 2009	8.123	8.384	8.083	8.210	5,092,807	+0.11(+1.36%)
May 21, 2009	8.268	8.303	8.025	8.100	6,856,457	-0.28(-3.32%)
May 20, 2009	8.274	8.442	8.239	8.379	6,903,917	+0.18(+2.19%)
May 19, 2009	8.326	8.425	8.129	8.199	4,127,556	-0.16(-1.94%)
May 18, 2009	8.147	8.384	7.961	8.361	9,675,841	+0.28(+3.44%)
May 15, 2009	8.094	8.251	8.054	8.083	6,753,397	-0.02(-0.29%)
May 14, 2009	8.280	8.280	8.013	8.106	12,692,446	-0.17(-2.10%)
May 13, 2009	8.628	8.628	8.274	8.280	5,812,482	-0.36(-4.16%)
May 12, 2009	8.813	8.842	8.547	8.639	5,260,513	-0.12(-1.32%)
May 11, 2009	8.750	8.848	8.686	8.755	3,268,468	-0.09(-1.05%)
May 08, 2009	8.970	8.982	8.686	8.848	5,322,034	+0.05(+0.56%)
May 07, 2009	8.970	8.970	8.744	8.799	5,057,047	-0.10(-1.08%)
May 06, 2009	8.929	8.970	8.732	8.895	4,727,743	+0.09(+0.99%)
May 05, 2009	8.987	9.045	8.726	8.808	4,547,466	-0.18(-2.00%)
May 04, 2009	8.825	8.987	8.808	8.987	5,892,563	+0.29(+3.33%)

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.