Indicators

H&R Block (NY: HRB )

47.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.12	10.75	9.990	10.55	13,317,737	+0.47(+4.66%)
Mar 30, 2009	9.822	10.20	9.764	10.08	12,119,333	-0.02(-0.23%)
Mar 26, 2009	9.996	10.22	9.921	10.10	15,410,991	+0.21(+2.17%)
Mar 25, 2009	9.602	10.02	9.590	9.886	13,013,317	+0.30(+3.08%)
Mar 24, 2009	9.985	10.19	9.416	9.590	12,807,049	-0.49(-4.83%)
Mar 23, 2009	10.42	10.45	9.863	10.08	18,100,538	-1.01(-9.15%)
Mar 20, 2009	11.36	11.43	11.02	11.09	5,290,206	-0.22(-1.95%)
Mar 19, 2009	11.22	11.40	11.17	11.31	5,355,799	+0.05(+0.41%)
Mar 18, 2009	10.92	11.32	10.65	11.27	5,807,515	+0.01(+0.05%)
Mar 17, 2009	10.92	11.28	10.82	11.26	6,754,936	+0.34(+3.08%)
Mar 16, 2009	11.00	11.17	10.84	10.92	6,751,766	+0.00(+0.00%)
Mar 13, 2009	11.02	11.05	10.77	10.92	0	-0.09(-0.79%)
Mar 12, 2009	10.54	11.07	10.42	11.01	5,703,577	+0.47(+4.46%)
Mar 11, 2009	10.68	10.73	10.45	10.54	7,515,305	-0.03(-0.33%)
Mar 10, 2009	10.48	10.58	10.29	10.58	9,798,811	+0.24(+2.36%)
Mar 09, 2009	10.72	10.80	10.25	10.33	6,752,530	-0.50(-4.60%)
Mar 06, 2009	10.96	11.21	10.54	10.83	0	+0.79(+7.85%)
Mar 05, 2009	10.44	10.44	9.921	10.04	10,293,478	-0.45(-4.26%)
Mar 04, 2009	10.22	10.89	10.22	10.49	8,095,483	-0.21(-1.95%)

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.