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

H&R Block (NY: HRB )

46.64 -1.29 (-2.69%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Jan 31, 2011 7.591 7.694 7.500 7.573 9,179,915 +0.01(+0.16%)
Jan 28, 2011 7.930 7.930 7.500 7.561 17,760,082 -0.37(-4.65%)
Jan 27, 2011 7.948 8.009 7.797 7.930 7,867,649 +0.02(+0.31%)
Jan 26, 2011 7.924 7.962 7.773 7.906 8,066,799 +0.00(+0.00%)
Jan 25, 2011 8.015 8.105 7.724 7.906 10,865,177 -0.15(-1.88%)
Jan 24, 2011 8.317 8.335 7.900 8.057 11,185,531 -0.28(-3.34%)
Jan 21, 2011 8.196 8.341 8.172 8.335 10,790,600 +0.34(+4.31%)
Jan 20, 2011 7.863 8.033 7.833 7.990 10,513,357 +0.09(+1.15%)
Jan 19, 2011 7.942 7.954 7.827 7.900 6,348,567 -0.04(-0.46%)
Jan 18, 2011 7.761 7.954 7.748 7.936 9,489,649 +0.19(+2.42%)
Jan 14, 2011 7.561 7.748 7.555 7.748 5,718,819 +0.17(+2.23%)
Jan 13, 2011 7.646 7.646 7.494 7.579 6,969,997 -0.06(-0.79%)
Jan 12, 2011 7.748 7.748 7.615 7.640 6,837,737 -0.07(-0.94%)
Jan 11, 2011 7.676 7.736 7.543 7.712 10,806,152 +0.05(+0.71%)
Jan 10, 2011 7.706 7.706 7.500 7.658 8,204,297 -0.07(-0.94%)
Jan 07, 2011 7.634 7.736 7.446 7.730 11,466,338 +0.11(+1.51%)
Jan 06, 2011 7.609 7.712 7.561 7.615 5,390,966 -0.04(-0.47%)
Jan 05, 2011 7.410 7.670 7.410 7.652 7,611,380 +0.21(+2.85%)
Jan 04, 2011 7.573 7.615 7.440 7.440 9,224,772 -0.22(-2.84%)
Jan 03, 2011 7.349 7.767 7.204 7.658 14,021,834 +0.45(+6.30%)
Dec 31, 2010 7.119 7.222 7.065 7.204 5,915,854 +0.07(+1.02%)
Dec 30, 2010 7.119 7.156 7.065 7.131 5,540,292 +0.01(+0.17%)
Dec 29, 2010 7.198 7.222 7.053 7.119 7,649,630 -0.04(-0.51%)
Dec 28, 2010 7.180 7.258 7.095 7.156 13,820,434 +0.02(+0.25%)
Dec 27, 2010 7.240 7.258 6.914 7.138 21,129,930 -0.54(-7.01%)
Dec 23, 2010 7.791 7.821 7.646 7.676 4,636,486 -0.13(-1.63%)
Dec 22, 2010 7.761 7.821 7.742 7.803 3,850,829 +0.04(+0.47%)
Dec 21, 2010 7.833 7.863 7.742 7.767 5,753,935 -0.06(-0.77%)
Dec 20, 2010 7.845 7.954 7.815 7.827 4,821,362 -0.03(-0.38%)
Dec 17, 2010 7.827 7.875 7.761 7.857 7,121,576 +0.01(+0.15%)
Dec 16, 2010 7.960 7.978 7.821 7.845 6,853,640 -0.04(-0.54%)
Dec 15, 2010 7.906 7.960 7.833 7.888 6,015,253 -0.05(-0.69%)
Dec 14, 2010 8.039 8.051 7.900 7.942 7,701,229 -0.10(-1.28%)
Dec 13, 2010 7.918 8.148 7.845 8.045 8,505,903 +0.16(+1.99%)
Dec 10, 2010 7.900 7.900 7.821 7.888 6,418,067 -0.01(-0.15%)
Dec 09, 2010 7.833 7.954 7.755 7.900 10,269,084 +0.30(+3.90%)
Dec 08, 2010 8.171 8.177 7.370 7.603 23,834,316 -0.50(-6.13%)
Dec 07, 2010 7.890 8.201 7.884 8.099 13,991,333 +0.22(+2.73%)
Dec 06, 2010 7.878 7.914 7.630 7.884 13,675,864 +0.02(+0.23%)
Dec 03, 2010 7.968 8.016 7.854 7.866 10,775,630 -0.13(-1.57%)
Dec 02, 2010 7.621 8.141 7.579 7.992 13,804,135 +0.41(+5.36%)
Dec 01, 2010 7.627 7.693 7.520 7.585 10,075,648 +0.06(+0.79%)
Nov 30, 2010 7.615 7.735 7.508 7.526 12,850,684 -0.14(-1.87%)
Nov 29, 2010 7.561 7.699 7.544 7.669 5,387,846 +0.04(+0.47%)
Nov 26, 2010 7.621 7.663 7.591 7.633 1,696,442 -0.03(-0.39%)
Nov 24, 2010 7.567 7.663 7.663 7.663 5,669,486 +0.09(+1.18%)
Nov 23, 2010 7.538 7.579 7.396 7.573 7,990,531 -0.05(-0.71%)
Nov 22, 2010 7.478 7.627 7.394 7.627 7,005,679 +0.12(+1.59%)
Nov 19, 2010 7.472 7.514 7.173 7.508 13,092,684 +0.02(+0.24%)
Nov 18, 2010 7.508 7.732 7.454 7.490 8,640,203 +0.09(+1.21%)
Nov 17, 2010 7.460 7.526 7.358 7.400 7,449,728 -0.05(-0.64%)
Nov 16, 2010 7.573 7.633 7.328 7.448 9,686,745 -0.22(-2.81%)
Nov 15, 2010 7.729 7.824 7.657 7.663 8,409,714 -0.02(-0.23%)
Nov 12, 2010 7.621 7.890 7.532 7.681 14,476,885 +0.03(+0.39%)
Nov 11, 2010 7.280 7.765 7.231 7.651 16,440,322 +0.32(+4.40%)
Nov 10, 2010 7.340 7.343 7.089 7.328 12,757,043 +0.01(+0.08%)
Nov 09, 2010 7.418 7.484 7.269 7.322 7,602,416 -0.08(-1.05%)
Nov 08, 2010 7.370 7.490 7.185 7.400 10,028,992 +0.10(+1.31%)
Nov 05, 2010 7.119 7.693 7.119 7.304 23,508,248 +0.27(+3.91%)
Nov 04, 2010 7.006 7.083 6.665 7.029 17,623,764 +0.07(+0.94%)
Nov 03, 2010 6.916 7.023 6.856 6.964 6,845,575 +0.03(+0.43%)
Nov 02, 2010 7.047 7.047 6.832 6.934 10,702,596 -0.01(-0.09%)
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.