Indicators

H&R Block (NY: HRB )

48.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.12	10.75	9.987	10.54	13,322,193	+0.47(+4.66%)
Mar 30, 2009	9.819	10.20	9.761	10.07	12,123,388	-0.02(-0.23%)
Mar 26, 2009	9.993	10.21	9.918	10.10	15,416,148	+0.21(+2.17%)
Mar 25, 2009	9.599	10.02	9.587	9.883	13,017,672	+0.30(+3.08%)
Mar 24, 2009	9.981	10.18	9.413	9.587	12,811,334	-0.49(-4.83%)
Mar 23, 2009	10.42	10.45	9.860	10.07	18,106,596	-1.01(-9.15%)
Mar 20, 2009	11.36	11.42	11.01	11.09	5,291,976	-0.22(-1.95%)
Mar 19, 2009	11.22	11.40	11.17	11.31	5,357,592	+0.05(+0.41%)
Mar 18, 2009	10.92	11.31	10.64	11.26	5,809,459	+0.01(+0.05%)
Mar 17, 2009	10.92	11.27	10.82	11.26	6,757,196	+0.34(+3.08%)
Mar 16, 2009	11.00	11.17	10.83	10.92	6,754,025	+0.00(+0.00%)
Mar 13, 2009	11.02	11.05	10.76	10.92	0	-0.09(-0.79%)
Mar 12, 2009	10.53	11.07	10.42	11.01	5,705,485	+0.47(+4.46%)
Mar 11, 2009	10.68	10.73	10.45	10.54	7,517,820	-0.03(-0.33%)
Mar 10, 2009	10.47	10.58	10.29	10.57	9,802,090	+0.24(+2.36%)
Mar 09, 2009	10.72	10.80	10.24	10.33	6,754,789	-0.50(-4.60%)
Mar 06, 2009	10.96	11.21	10.54	10.83	0	+0.79(+7.85%)
Mar 05, 2009	10.43	10.43	9.918	10.04	10,296,922	-0.45(-4.26%)
Mar 04, 2009	10.21	10.89	10.21	10.49	8,098,192	-0.21(-1.95%)

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.