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

H&R Block (NY: HRB )

63.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2003 5.079 5.219 5.079 5.201 3,652,024 +0.09(+1.75%)
Jan 30, 2003 5.275 5.292 5.097 5.112 5,083,184 -0.16(-3.07%)
Jan 29, 2003 5.220 5.305 5.158 5.274 3,063,388 +0.02(+0.37%)
Jan 28, 2003 5.241 5.316 5.202 5.255 3,132,232 +0.01(+0.18%)
Jan 27, 2003 5.312 5.342 5.202 5.245 4,247,218 -0.08(-1.52%)
Jan 24, 2003 5.432 5.443 5.304 5.326 3,970,019 -0.12(-2.22%)
Jan 23, 2003 5.401 5.448 5.349 5.447 3,178,492 +0.07(+1.22%)
Jan 22, 2003 5.441 5.496 5.379 5.381 3,721,233 -0.06(-1.08%)
Jan 21, 2003 5.629 5.644 5.438 5.440 6,394,868 -0.20(-3.62%)
Jan 17, 2003 5.662 5.719 5.621 5.644 2,796,024 -0.04(-0.75%)
Jan 16, 2003 5.654 5.747 5.654 5.687 4,689,060 +0.03(+0.61%)
Jan 15, 2003 5.628 5.665 5.602 5.653 3,998,067 +0.03(+0.51%)
Jan 14, 2003 5.628 5.644 5.596 5.624 3,225,845 -0.00(-0.07%)
Jan 13, 2003 5.635 5.664 5.606 5.628 3,574,074 +0.03(+0.61%)
Jan 10, 2003 5.594 5.614 5.530 5.594 4,445,008 -0.01(-0.12%)
Jan 09, 2003 5.714 5.754 5.600 5.600 8,084,284 -0.10(-1.69%)
Jan 08, 2003 5.694 5.772 5.658 5.697 4,197,679 -0.02(-0.43%)
Jan 07, 2003 5.765 5.909 5.638 5.721 10,111,366 -0.19(-3.18%)
Jan 06, 2003 5.640 5.957 5.640 5.909 5,342,534 +0.26(+4.57%)
Jan 03, 2003 5.664 5.664 5.577 5.651 3,837,795 -0.01(-0.19%)
Jan 02, 2003 5.449 5.665 5.305 5.662 8,356,383 +0.14(+2.61%)
Dec 31, 2002 5.491 5.557 5.471 5.518 2,836,092 +0.02(+0.42%)
Dec 30, 2002 5.443 5.503 5.443 5.495 4,143,769 +0.01(+0.20%)
Dec 27, 2002 5.594 5.600 5.466 5.484 2,466,373 -0.12(-2.20%)
Dec 26, 2002 5.628 5.692 5.591 5.607 2,634,659 -0.04(-0.70%)
Dec 24, 2002 5.698 5.712 5.642 5.647 1,431,159 -0.07(-1.15%)
Dec 23, 2002 5.654 5.776 5.653 5.713 3,974,026 +0.03(+0.53%)
Dec 20, 2002 5.511 5.686 5.511 5.683 5,967,596 +0.20(+3.63%)
Dec 19, 2002 5.488 5.561 5.456 5.484 4,102,244 -0.02(-0.40%)
Dec 18, 2002 5.511 5.551 5.476 5.506 4,640,614 +0.00(+0.02%)
Dec 17, 2002 5.408 5.551 5.408 5.504 5,745,036 +0.11(+1.96%)
Dec 16, 2002 5.415 5.425 5.351 5.399 4,238,476 +0.08(+1.47%)
Dec 13, 2002 5.223 5.364 5.175 5.320 5,395,351 +0.10(+1.89%)
Dec 12, 2002 5.392 5.395 5.168 5.222 7,941,132 -0.17(-3.16%)
Dec 11, 2002 5.237 5.395 5.237 5.392 5,039,109 +0.12(+2.29%)
Dec 10, 2002 5.182 5.275 5.154 5.271 4,591,803 +0.12(+2.35%)
Dec 09, 2002 5.292 5.353 5.135 5.150 6,679,351 -0.15(-2.80%)
Dec 06, 2002 5.312 5.436 5.244 5.298 5,244,185 -0.08(-1.53%)
Dec 05, 2002 5.436 5.436 5.289 5.381 3,159,551 -0.05(-1.01%)
Dec 04, 2002 5.390 5.463 5.293 5.436 4,504,746 +0.05(+0.87%)
Dec 03, 2002 5.357 5.397 5.285 5.389 3,519,071 +0.03(+0.59%)
Dec 02, 2002 5.353 5.412 5.286 5.357 5,037,288 +0.10(+1.83%)
Nov 29, 2002 5.271 5.336 5.239 5.261 2,262,026 +0.00(+0.00%)
Nov 27, 2002 5.422 5.463 5.168 5.261 10,320,084 -0.02(-0.44%)
Nov 26, 2002 5.264 5.352 5.127 5.285 6,199,262 +0.02(+0.31%)
Nov 25, 2002 5.360 5.399 5.216 5.268 5,419,392 -0.08(-1.46%)
Nov 22, 2002 5.267 5.374 5.238 5.347 4,141,219 +0.08(+1.51%)
Nov 21, 2002 5.216 5.327 5.168 5.267 4,925,461 +0.12(+2.43%)
Nov 20, 2002 5.153 5.234 5.080 5.142 7,425,710 -0.01(-0.19%)
Nov 19, 2002 5.305 5.471 5.093 5.152 23,400,496 +0.32(+6.68%)
Nov 18, 2002 4.581 5.071 4.581 4.829 12,682,280 +0.25(+5.42%)
Nov 15, 2002 4.495 4.598 4.434 4.581 12,261,201 +0.06(+1.27%)
Nov 14, 2002 4.427 4.598 4.391 4.523 11,863,434 +0.30(+7.19%)
Nov 13, 2002 4.255 4.303 4.132 4.220 12,987,891 -0.20(-4.50%)
Nov 12, 2002 4.619 4.653 3.981 4.419 38,377,584 -0.20(-4.28%)
Nov 11, 2002 4.420 4.732 4.353 4.616 13,490,927 +0.21(+4.77%)
Nov 08, 2002 4.530 4.653 4.221 4.406 39,923,120 -0.45(-9.19%)
Nov 07, 2002 5.629 5.629 4.704 4.852 38,864,960 -0.78(-13.78%)
Nov 06, 2002 5.525 5.654 5.463 5.628 5,920,607 +0.16(+2.89%)
Nov 05, 2002 5.525 5.572 5.395 5.470 6,401,060 -0.05(-0.82%)
Nov 04, 2002 5.655 5.749 5.408 5.515 13,131,043 -0.11(-1.88%)
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.