Indicators

H&R Block (NY: HRB )

47.88 +0.18 (+0.38%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.408	9.507	9.367	9.408	4,047,753	-0.09(-0.99%)
May 27, 2010	9.402	9.507	9.349	9.502	3,538,738	+0.23(+2.46%)
May 26, 2010	9.344	9.420	9.215	9.273	5,531,698	-0.02(-0.25%)
May 25, 2010	9.232	9.309	9.133	9.297	5,963,609	-0.10(-1.06%)
May 24, 2010	9.548	9.607	9.396	9.396	4,519,293	-0.18(-1.89%)
May 21, 2010	9.215	9.584	9.215	9.578	5,543,480	+0.18(+1.93%)
May 20, 2010	9.513	9.598	9.396	9.396	4,666,438	-0.45(-4.58%)
May 19, 2010	9.747	9.940	9.706	9.847	6,930,872	+0.05(+0.48%)
May 18, 2010	10.03	10.06	9.765	9.800	90,074	-0.17(-1.70%)
May 17, 2010	9.976	10.22	9.765	9.970	5,309,338	+0.04(+0.41%)
May 14, 2010	9.929	10.13	9.870	9.929	4,561,277	-0.18(-1.74%)
May 13, 2010	10.18	10.26	10.09	10.10	5,701,309	-0.14(-1.37%)
May 12, 2010	10.20	10.27	10.15	10.24	8,948,504	+0.10(+0.98%)
May 11, 2010	10.30	10.30	10.13	10.15	11,329,343	-0.39(-3.67%)
May 10, 2010	10.47	10.54	10.43	10.53	5,717,517	+0.48(+4.77%)
May 07, 2010	10.16	10.27	9.835	10.05	11,316,165	-0.12(-1.21%)
May 06, 2010	10.17	10.76	9.864	10.17	2,221	-0.56(-5.18%)
May 05, 2010	10.82	10.91	10.67	10.73	5,395,204	-0.12(-1.08%)
May 04, 2010	10.98	11.03	10.79	10.85	5,331,445	-0.22(-2.01%)

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.