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 (%)
Jan 31, 2007	14.25	14.29	14.15	14.26	1,591,497	+0.02(+0.12%)
Jan 30, 2007	14.33	14.36	14.20	14.25	967,350	-0.08(-0.53%)
Jan 29, 2007	14.22	14.37	14.19	14.32	1,851,745	+0.13(+0.90%)
Jan 26, 2007	14.23	14.25	14.00	14.19	1,694,631	-0.03(-0.24%)
Jan 25, 2007	14.28	14.33	14.17	14.23	1,695,493	-0.02(-0.16%)
Jan 24, 2007	14.26	14.27	14.16	14.25	1,483,017	+0.05(+0.33%)
Jan 23, 2007	14.34	14.36	14.09	14.21	2,985,006	-0.06(-0.45%)
Jan 22, 2007	14.17	14.32	14.17	14.27	1,973,160	+0.04(+0.28%)
Jan 19, 2007	14.29	14.30	14.10	14.23	1,809,319	-0.10(-0.73%)
Jan 18, 2007	14.37	14.38	14.24	14.33	1,902,622	+0.01(+0.08%)
Jan 17, 2007	14.25	14.38	14.21	14.32	2,112,511	+0.01(+0.08%)
Jan 16, 2007	14.28	14.33	14.22	14.31	3,177,131	+0.03(+0.20%)
Jan 12, 2007	14.12	14.41	14.07	14.28	4,243,131	+0.12(+0.82%)
Jan 11, 2007	13.96	14.22	13.88	14.17	3,514,126	+0.27(+1.92%)
Jan 10, 2007	13.63	14.29	13.50	13.90	6,156,274	+0.28(+2.09%)
Jan 09, 2007	13.35	13.72	13.34	13.61	3,761,439	+0.12(+0.90%)
Jan 08, 2007	13.37	13.53	13.25	13.49	2,630,420	+0.19(+1.39%)
Jan 05, 2007	13.49	13.50	13.26	13.31	1,923,663	-0.19(-1.42%)
Jan 04, 2007	13.34	13.53	13.28	13.50	2,343,785	+0.05(+0.34%)

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.