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 (%)
Apr 30, 2012	9.584	9.642	9.392	9.417	11,300,193	-0.17(-1.74%)
Apr 27, 2012	9.578	9.610	9.494	9.584	9,198,275	+0.01(+0.07%)
Apr 26, 2012	9.238	9.718	9.193	9.578	26,099,140	-1.15(-10.69%)
Apr 25, 2012	10.75	10.83	10.63	10.72	4,131,011	+0.10(+0.90%)
Apr 24, 2012	10.56	10.64	10.49	10.63	2,672,709	+0.08(+0.73%)
Apr 23, 2012	10.67	10.70	10.47	10.55	4,102,122	-0.21(-1.96%)
Apr 20, 2012	10.86	10.87	10.69	10.76	4,965,743	-0.05(-0.47%)
Apr 19, 2012	10.92	10.95	10.78	10.81	5,096,357	-0.07(-0.65%)
Apr 18, 2012	10.79	10.90	10.75	10.88	3,909,028	+0.04(+0.41%)
Apr 17, 2012	10.77	10.85	10.69	10.84	2,699,234	+0.14(+1.32%)
Apr 16, 2012	10.85	10.86	10.62	10.70	3,499,207	-0.12(-1.07%)
Apr 13, 2012	10.86	10.97	10.79	10.81	9,146,654	-0.07(-0.65%)
Apr 12, 2012	10.77	10.89	10.71	10.88	3,408,447	+0.12(+1.07%)
Apr 11, 2012	10.76	10.81	10.68	10.77	3,490,135	+0.10(+0.90%)
Apr 10, 2012	10.82	10.92	10.63	10.67	6,516,218	-0.06(-0.60%)
Apr 09, 2012	10.79	10.79	10.67	10.74	2,870,199	-0.17(-1.58%)
Apr 05, 2012	10.85	10.94	10.81	10.91	3,797,692	+0.03(+0.24%)
Apr 04, 2012	10.91	10.96	10.83	10.88	4,979,476	-0.08(-0.76%)
Apr 03, 2012	10.68	10.99	10.64	10.97	7,133,316	+0.28(+2.64%)

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.