Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.364	8.418	8.318	8.395	3,387,290	+0.03(+0.36%)
Jan 29, 2004	8.406	8.406	8.287	8.364	5,986,847	-0.04(-0.48%)
Jan 28, 2004	8.540	8.650	8.405	8.405	4,982,426	-0.13(-1.56%)
Jan 27, 2004	8.509	8.557	8.474	8.538	2,164,457	-0.02(-0.27%)
Jan 26, 2004	8.528	8.570	8.405	8.561	3,560,157	+0.03(+0.39%)
Jan 23, 2004	8.637	8.721	8.513	8.528	5,599,709	-0.08(-0.96%)
Jan 22, 2004	8.484	8.622	8.480	8.611	3,466,305	+0.14(+1.64%)
Jan 21, 2004	8.380	8.471	8.360	8.471	2,820,384	+0.08(+0.95%)
Jan 20, 2004	8.344	8.425	8.295	8.392	2,850,058	+0.05(+0.59%)
Jan 16, 2004	8.448	8.448	8.340	8.342	2,687,197	-0.02(-0.19%)
Jan 15, 2004	8.241	8.380	8.237	8.358	4,400,338	+0.12(+1.48%)
Jan 14, 2004	7.932	8.260	7.928	8.237	5,915,078	+0.31(+3.86%)
Jan 13, 2004	7.977	8.028	7.927	7.931	2,774,493	-0.04(-0.45%)
Jan 12, 2004	7.934	8.006	7.915	7.967	3,707,491	+0.02(+0.22%)
Jan 09, 2004	7.941	8.038	7.931	7.950	3,797,892	+0.01(+0.07%)
Jan 08, 2004	8.108	8.115	7.912	7.944	5,951,653	-0.12(-1.49%)
Jan 07, 2004	8.115	8.115	8.006	8.064	4,222,985	-0.08(-1.03%)
Jan 06, 2004	8.108	8.157	8.060	8.148	3,199,932	+0.04(+0.50%)
Jan 05, 2004	8.122	8.134	8.063	8.108	4,305,796	+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.