Indicators

H&R Block (NY: HRB )

53.53 +4.34 (+8.82%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.618	7.913	7.618	7.870	4,764,489	+0.13(+1.65%)
Nov 26, 2003	7.161	7.744	7.422	7.742	15,534,175	+0.58(+8.12%)
Nov 25, 2003	7.123	7.181	7.115	7.161	3,362,012	+0.04(+0.51%)
Nov 24, 2003	7.068	7.136	7.057	7.125	2,223,405	+0.06(+0.82%)
Nov 21, 2003	6.958	7.065	6.941	7.067	2,185,118	+0.12(+1.75%)
Nov 20, 2003	6.914	7.042	6.868	6.945	1,688,422	-0.02(-0.23%)
Nov 19, 2003	6.958	6.972	6.932	6.961	1,821,564	-0.01(-0.08%)
Nov 18, 2003	6.943	6.997	6.929	6.967	2,653,875	+0.04(+0.65%)
Nov 17, 2003	6.916	6.987	6.854	6.922	2,143,037	-0.09(-1.32%)
Nov 14, 2003	7.096	7.109	7.007	7.015	2,042,663	-0.12(-1.63%)
Nov 13, 2003	7.130	7.133	7.081	7.130	2,133,724	+0.00(+0.00%)
Nov 12, 2003	7.013	7.132	7.012	7.130	2,404,147	+0.13(+1.80%)
Nov 11, 2003	7.049	7.055	7.000	7.004	2,402,078	-0.04(-0.64%)
Nov 10, 2003	7.051	7.062	6.991	7.049	2,655,945	-0.00(-0.02%)
Nov 07, 2003	7.017	7.125	7.009	7.051	3,401,334	+0.08(+1.12%)
Nov 06, 2003	7.009	7.012	6.901	6.972	3,165,403	-0.05(-0.68%)
Nov 05, 2003	6.849	7.052	6.842	7.020	4,213,295	+0.11(+1.62%)
Nov 04, 2003	6.849	6.917	6.816	6.909	3,260,259	+0.02(+0.29%)

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.