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

H&R Block (NY: HRB )

46.50 -0.14 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2010 7.618 7.737 7.510 7.528 12,846,386 -0.14(-1.87%)
Nov 29, 2010 7.564 7.702 7.546 7.672 5,386,044 +0.04(+0.47%)
Nov 26, 2010 7.624 7.666 7.594 7.636 1,695,874 -0.03(-0.39%)
Nov 24, 2010 7.570 7.666 7.666 7.666 5,667,590 +0.09(+1.18%)
Nov 23, 2010 7.540 7.582 7.398 7.576 7,987,859 -0.05(-0.71%)
Nov 22, 2010 7.480 7.630 7.397 7.630 7,003,336 +0.12(+1.59%)
Nov 19, 2010 7.474 7.516 7.175 7.510 13,088,306 +0.02(+0.24%)
Nov 18, 2010 7.510 7.734 7.456 7.492 8,637,313 +0.09(+1.21%)
Nov 17, 2010 7.462 7.528 7.361 7.403 7,447,237 -0.05(-0.64%)
Nov 16, 2010 7.576 7.636 7.331 7.450 9,683,505 -0.22(-2.81%)
Nov 15, 2010 7.731 7.827 7.660 7.666 8,406,902 -0.02(-0.23%)
Nov 12, 2010 7.624 7.893 7.534 7.684 14,472,043 +0.03(+0.39%)
Nov 11, 2010 7.283 7.767 7.234 7.654 16,434,823 +0.32(+4.40%)
Nov 10, 2010 7.343 7.346 7.092 7.331 12,752,777 +0.01(+0.08%)
Nov 09, 2010 7.420 7.486 7.271 7.325 7,599,873 -0.08(-1.05%)
Nov 08, 2010 7.373 7.492 7.187 7.403 10,025,638 +0.10(+1.31%)
Nov 05, 2010 7.121 7.696 7.121 7.307 23,500,386 +0.28(+3.91%)
Nov 04, 2010 7.008 7.086 6.667 7.032 17,617,870 +0.07(+0.94%)
Nov 03, 2010 6.918 7.026 6.858 6.966 6,843,285 +0.03(+0.43%)
Nov 02, 2010 7.050 7.050 6.834 6.936 10,699,016 -0.01(-0.09%)
Nov 01, 2010 7.139 7.145 6.876 6.942 12,573,671 -0.10(-1.44%)
Oct 29, 2010 6.954 7.086 6.888 7.044 13,421,801 +0.08(+1.20%)
Oct 28, 2010 6.882 6.978 6.787 6.960 14,540,292 +0.10(+1.39%)
Oct 27, 2010 6.661 6.912 6.595 6.864 21,237,152 +0.42(+6.49%)
Oct 25, 2010 6.553 6.691 6.434 6.446 17,870,184 +0.00(+0.00%)
Oct 22, 2010 6.374 6.458 6.254 6.446 15,493,798 +0.10(+1.51%)
Oct 21, 2010 6.512 6.739 6.231 6.350 21,904,194 -0.07(-1.03%)
Oct 20, 2010 6.494 6.625 6.057 6.416 39,093,964 -0.07(-1.11%)
Oct 19, 2010 6.547 6.667 6.428 6.488 35,173,520 -0.05(-0.82%)
Oct 18, 2010 7.343 7.391 6.434 6.541 39,969,144 -0.85(-11.49%)
Oct 15, 2010 7.426 7.468 6.817 7.391 28,199,610 +0.03(+0.41%)
Oct 14, 2010 8.060 8.198 7.331 7.361 32,354,874 -0.83(-10.08%)
Oct 13, 2010 8.509 8.539 8.186 8.186 15,984,845 -0.27(-3.18%)
Oct 12, 2010 8.509 8.545 8.389 8.455 7,042,390 -0.04(-0.49%)
Oct 11, 2010 8.240 8.539 8.234 8.497 14,467,101 +0.23(+2.82%)
Oct 08, 2010 8.264 8.347 7.713 8.264 20,867,776 +0.57(+7.46%)
Oct 07, 2010 7.767 7.857 7.612 7.690 5,031,856 -0.03(-0.39%)
Oct 06, 2010 7.600 7.725 7.534 7.719 7,272,377 +0.12(+1.57%)
Oct 05, 2010 7.516 7.618 7.438 7.600 6,834,823 +0.18(+2.42%)
Oct 04, 2010 7.504 7.546 7.328 7.420 9,841,085 -0.11(-1.43%)
Oct 01, 2010 7.528 7.827 7.373 7.528 12,888,081 -0.22(-2.80%)
Sep 30, 2010 7.741 7.785 7.588 7.745 11,157,512 +0.16(+2.16%)
Sep 29, 2010 7.648 7.648 7.474 7.582 9,565,704 -0.07(-0.86%)
Sep 28, 2010 7.707 7.707 7.480 7.648 167 +0.03(+0.39%)
Sep 27, 2010 7.803 7.815 7.594 7.618 5,845,973 -0.20(-2.52%)
Sep 24, 2010 7.725 7.827 7.696 7.815 5,901,448 +0.20(+2.59%)
Sep 23, 2010 7.618 7.743 7.588 7.618 454 -0.10(-1.32%)
Sep 22, 2010 7.719 7.827 7.696 7.719 3,551,759 +0.01(+0.08%)
Sep 21, 2010 7.941 7.977 7.636 7.713 8,067,981 -0.20(-2.49%)
Sep 20, 2010 7.773 7.947 7.773 7.911 4,049,717 +0.15(+1.93%)
Sep 17, 2010 7.761 7.863 7.755 7.761 7,726,041 -0.11(-1.37%)
Sep 15, 2010 7.666 7.875 7.606 7.869 11,792,388 +0.19(+2.49%)
Sep 14, 2010 7.696 7.702 7.534 7.678 1,505 -0.02(-0.23%)
Sep 13, 2010 7.785 7.857 7.648 7.696 6,432,264 -0.04(-0.46%)
Sep 10, 2010 7.731 7.773 7.636 7.731 7,254,843 +0.00(+0.00%)
Sep 09, 2010 7.725 7.788 7.588 7.731 11,819,441 +0.03(+0.39%)
Sep 08, 2010 7.229 7.743 7.163 7.702 334 +0.31(+4.21%)
Sep 07, 2010 7.822 7.828 7.355 7.391 1,101 -0.47(-5.94%)
Sep 03, 2010 7.910 8.147 7.680 7.857 21,559,200 +0.43(+5.81%)
Sep 02, 2010 7.674 7.674 7.391 7.426 144,195 -0.22(-2.86%)
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.