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 (%)
Dec 30, 2011	10.38	10.44	10.29	10.33	5,165,487	+0.04(+0.37%)
Dec 29, 2011	10.04	10.33	9.985	10.29	5,765,284	+0.25(+2.52%)
Dec 28, 2011	10.12	10.15	10.02	10.04	2,821,653	-0.08(-0.81%)
Dec 27, 2011	10.16	10.23	10.11	10.12	3,810,090	-0.05(-0.50%)
Dec 23, 2011	10.10	10.18	10.05	10.17	2,908,649	+0.31(+3.14%)
Dec 21, 2011	9.751	9.884	9.738	9.858	3,221,025	+0.13(+1.37%)
Dec 20, 2011	9.574	9.776	9.517	9.726	5,097,340	+0.26(+2.74%)
Dec 19, 2011	9.672	9.672	9.429	9.466	3,633,564	-0.12(-1.24%)
Dec 16, 2011	9.660	9.672	9.444	9.585	8,441,360	+0.00(+0.00%)
Dec 15, 2011	9.691	9.703	9.535	9.585	3,765,690	-0.01(-0.07%)
Dec 14, 2011	9.797	9.822	9.554	9.591	6,396,443	-0.22(-2.23%)
Dec 13, 2011	9.953	9.984	9.741	9.809	3,923,919	-0.08(-0.82%)
Dec 12, 2011	9.853	9.903	9.703	9.891	5,156,571	-0.04(-0.44%)
Dec 09, 2011	9.772	9.972	9.716	9.934	4,737,737	+0.22(+2.25%)
Dec 08, 2011	9.703	9.778	9.554	9.716	7,481,483	+0.00(+0.00%)
Dec 07, 2011	9.423	9.772	9.423	9.716	8,183,252	+0.27(+2.91%)
Dec 06, 2011	9.298	9.753	9.217	9.441	7,363,090	+0.15(+1.61%)
Dec 05, 2011	9.485	9.547	9.217	9.292	8,408,249	-0.09(-0.93%)
Dec 02, 2011	9.660	9.853	9.017	9.379	18,308,110	-0.64(-6.41%)

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.