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

H&R Block (NY: HRB )

53.53 +4.34 (+8.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2010 9.263 9.305 8.992 9.263 10,084,527 +0.14(+1.49%)
Jul 29, 2010 9.204 9.257 9.098 9.127 9,743,423 -0.02(-0.19%)
Jul 28, 2010 9.145 9.305 9.127 9.145 445 -0.09(-0.96%)
Jul 27, 2010 9.234 9.269 9.163 9.234 15,484 +0.06(+0.71%)
Jul 26, 2010 9.062 9.228 8.997 9.169 14,648,871 +0.17(+1.90%)
Jul 23, 2010 8.891 9.015 8.832 8.997 11,042,415 +0.11(+1.20%)
Jul 22, 2010 8.814 8.927 8.758 8.891 9,816,336 +0.12(+1.42%)
Jul 21, 2010 8.673 8.873 8.631 8.767 10,008,481 +0.09(+1.02%)
Jul 20, 2010 8.678 8.702 8.377 8.678 12,035,665 +0.05(+0.55%)
Jul 19, 2010 8.259 8.714 8.419 8.631 18,050,976 +0.37(+4.51%)
Jul 16, 2010 8.259 8.619 8.259 8.259 9,299,673 -0.28(-3.32%)
Jul 15, 2010 8.543 8.637 8.448 8.543 9,537,164 +0.00(+0.00%)
Jul 14, 2010 8.637 8.661 8.483 8.543 6,373,245 -0.07(-0.82%)
Jul 13, 2010 8.572 8.699 8.543 8.613 9,416,700 +0.12(+1.46%)
Jul 12, 2010 8.608 8.655 8.336 8.489 10,534,910 -0.14(-1.58%)
Jul 09, 2010 8.625 8.696 8.336 8.625 11,708,595 +0.22(+2.67%)
Jul 08, 2010 8.560 8.566 7.940 8.401 37,853,856 -0.75(-8.20%)
Jul 07, 2010 9.027 9.175 8.956 9.151 8,097,119 +0.11(+1.24%)
Jul 06, 2010 9.092 9.275 8.968 9.039 672 +0.04(+0.39%)
Jul 02, 2010 9.003 9.234 8.974 9.003 5,550,226 -0.17(-1.87%)
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.