Indicators

H&R Block (NY: HRB )

47.53 -0.50 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.374	8.405	8.245	8.254	2,182,744	-0.14(-1.69%)
Jul 28, 2005	8.403	8.419	8.374	8.396	1,970,542	+0.01(+0.10%)
Jul 27, 2005	8.370	8.473	8.367	8.387	2,412,543	+0.03(+0.40%)
Jul 26, 2005	8.389	8.419	8.331	8.354	3,873,456	-0.04(-0.53%)
Jul 25, 2005	8.409	8.476	8.376	8.399	2,884,907	+0.01(+0.16%)
Jul 22, 2005	8.387	8.431	8.344	8.386	4,119,472	+0.00(+0.02%)
Jul 21, 2005	8.528	8.544	8.376	8.384	3,894,849	-0.16(-1.88%)
Jul 20, 2005	8.573	8.606	8.540	8.545	2,538,829	-0.05(-0.54%)
Jul 19, 2005	8.624	8.645	8.574	8.592	1,899,118	-0.01(-0.17%)
Jul 18, 2005	8.615	8.674	8.606	8.606	1,766,277	-0.03(-0.37%)
Jul 15, 2005	8.647	8.655	8.605	8.638	2,063,014	+0.01(+0.13%)
Jul 14, 2005	8.605	8.695	8.605	8.626	3,983,870	+0.06(+0.68%)
Jul 13, 2005	8.571	8.608	8.563	8.568	2,220,699	+0.01(+0.12%)
Jul 12, 2005	8.603	8.622	8.535	8.558	2,590,240	-0.06(-0.72%)
Jul 11, 2005	8.571	8.637	8.564	8.621	3,038,797	+0.06(+0.69%)
Jul 08, 2005	8.490	8.570	8.440	8.561	2,614,048	+0.07(+0.84%)
Jul 07, 2005	8.411	8.496	8.387	8.490	3,687,823	+0.03(+0.33%)
Jul 06, 2005	8.502	8.524	8.461	8.463	3,552,221	-0.05(-0.56%)
Jul 05, 2005	8.448	8.512	8.415	8.511	2,741,369	+0.03(+0.39%)

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.