Indicators

H&R Block (NY: HRB )

46.57 -0.30 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.05	13.18	12.81	12.93	5,461,416	-0.12(-0.89%)
Feb 27, 2006	13.36	13.38	12.99	13.05	7,868,669	-0.30(-2.22%)
Feb 24, 2006	13.63	13.80	13.21	13.34	15,405,344	-1.26(-8.65%)
Feb 23, 2006	14.86	14.88	14.58	14.61	2,017,311	-0.18(-1.22%)
Feb 22, 2006	14.64	14.83	14.56	14.79	2,351,546	+0.17(+1.15%)
Feb 21, 2006	14.68	14.77	14.47	14.62	1,829,325	-0.05(-0.36%)
Feb 17, 2006	14.47	14.74	14.46	14.67	1,642,029	+0.17(+1.20%)
Feb 16, 2006	14.55	14.58	14.42	14.50	1,532,687	-0.07(-0.48%)
Feb 15, 2006	14.52	14.68	14.47	14.57	2,461,061	+0.04(+0.28%)
Feb 14, 2006	14.26	14.61	14.16	14.52	3,180,753	+0.26(+1.83%)
Feb 13, 2006	14.03	14.31	14.03	14.26	1,929,354	+0.19(+1.32%)
Feb 10, 2006	13.90	14.12	13.86	14.08	1,522,684	+0.16(+1.17%)
Feb 09, 2006	14.04	14.16	13.92	13.92	1,781,725	-0.06(-0.46%)
Feb 08, 2006	13.73	14.11	13.66	13.98	2,959,136	+0.22(+1.60%)
Feb 07, 2006	13.74	13.92	13.68	13.76	1,729,986	-0.02(-0.17%)
Feb 06, 2006	13.81	13.88	13.65	13.78	1,600,810	-0.08(-0.59%)
Feb 03, 2006	13.73	13.99	13.72	13.86	2,778,912	+0.05(+0.34%)
Feb 02, 2006	13.95	14.01	13.81	13.82	3,042,264	-0.19(-1.32%)

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.