Indicators

H&R Block (NY: HRB )

49.31 +0.55 (+1.13%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.367	8.421	8.321	8.397	3,386,157	+0.03(+0.36%)
Jan 29, 2004	8.409	8.409	8.290	8.367	5,984,845	-0.04(-0.48%)
Jan 28, 2004	8.542	8.653	8.408	8.408	4,980,759	-0.13(-1.56%)
Jan 27, 2004	8.512	8.560	8.477	8.541	2,163,733	-0.02(-0.27%)
Jan 26, 2004	8.531	8.573	8.408	8.564	3,558,966	+0.03(+0.39%)
Jan 23, 2004	8.639	8.724	8.516	8.531	5,597,835	-0.08(-0.96%)
Jan 22, 2004	8.487	8.625	8.483	8.613	3,465,146	+0.14(+1.64%)
Jan 21, 2004	8.383	8.474	8.363	8.474	2,819,441	+0.08(+0.95%)
Jan 20, 2004	8.347	8.428	8.297	8.395	2,849,104	+0.05(+0.59%)
Jan 16, 2004	8.451	8.451	8.342	8.345	2,686,298	-0.02(-0.19%)
Jan 15, 2004	8.244	8.383	8.239	8.361	4,398,866	+0.12(+1.48%)
Jan 14, 2004	7.935	8.263	7.931	8.239	5,913,100	+0.31(+3.86%)
Jan 13, 2004	7.980	8.031	7.929	7.934	2,773,565	-0.04(-0.45%)
Jan 12, 2004	7.936	8.009	7.918	7.970	3,706,250	+0.02(+0.22%)
Jan 09, 2004	7.944	8.041	7.934	7.952	3,796,622	+0.01(+0.07%)
Jan 08, 2004	8.110	8.118	7.915	7.947	5,949,662	-0.12(-1.49%)
Jan 07, 2004	8.118	8.118	8.009	8.067	4,221,573	-0.08(-1.03%)
Jan 06, 2004	8.110	8.160	8.063	8.151	3,198,861	+0.04(+0.50%)
Jan 05, 2004	8.125	8.136	8.065	8.110	4,304,356	+0.03(+0.41%)

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.