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 (%)
Feb 27, 2009	11.20	11.37	11.00	11.07	0	-0.26(-2.30%)
Feb 26, 2009	11.63	11.82	11.29	11.33	4,866,969	-0.34(-2.93%)
Feb 25, 2009	11.11	11.95	11.11	11.67	5,082,768	+0.03(+0.25%)
Feb 24, 2009	11.51	11.71	11.34	11.64	5,370,517	+0.31(+2.71%)
Feb 23, 2009	11.95	11.98	11.30	11.34	5,142,676	-0.49(-4.16%)
Feb 20, 2009	11.59	12.25	11.54	11.83	4,378,935	+0.13(+1.09%)
Feb 19, 2009	12.12	12.35	11.66	11.70	5,101,471	-0.28(-2.37%)
Feb 18, 2009	12.26	12.32	11.89	11.99	6,407,802	-0.23(-1.85%)
Feb 17, 2009	12.28	12.39	12.06	12.21	5,285,283	-0.28(-2.23%)
Feb 13, 2009	12.65	12.71	12.43	12.49	3,846,526	-0.19(-1.51%)
Feb 12, 2009	12.54	12.69	12.21	12.68	4,710,837	+0.03(+0.23%)
Feb 11, 2009	12.50	12.68	12.40	12.65	4,974,861	+0.20(+1.63%)
Feb 10, 2009	12.99	13.20	12.32	12.45	7,945,959	-0.71(-5.37%)
Feb 09, 2009	13.13	13.21	12.83	13.16	4,461,692	-0.06(-0.44%)
Feb 06, 2009	12.55	13.32	12.55	13.22	7,054,244	+0.56(+4.44%)
Feb 05, 2009	12.17	12.70	12.17	12.65	5,270,584	+0.33(+2.68%)
Feb 04, 2009	12.46	12.61	12.24	12.32	4,356,864	-0.06(-0.47%)
Feb 03, 2009	12.33	12.49	11.94	12.38	3,502,512	+0.14(+1.19%)

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.