Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.72 11.27 10.59 11.16 4,747,957 +0.28(+2.61%)
Jan 30, 2008 11.05 11.25 10.81 10.87 3,654,837 -0.20(-1.83%)
Jan 29, 2008 10.81 11.08 10.69 11.07 5,187,504 +0.40(+3.72%)
Jan 28, 2008 10.54 10.69 10.38 10.68 2,927,917 +0.17(+1.63%)
Jan 25, 2008 10.65 10.84 10.44 10.51 4,351,797 -0.14(-1.36%)
Jan 24, 2008 10.88 10.88 10.53 10.65 6,224,802 -0.23(-2.08%)
Jan 23, 2008 9.909 10.91 9.909 10.88 6,507,874 +0.65(+6.35%)
Jan 22, 2008 9.950 10.93 9.950 10.23 8,553,408 -0.24(-2.33%)
Jan 21, 2008 10.35 10.75 10.33 10.47 0 +0.00(+0.00%)
Jan 18, 2008 10.35 10.75 10.33 10.47 6,580,575 +0.13(+1.23%)
Jan 17, 2008 10.58 10.58 10.29 10.34 4,946,439 -0.22(-2.09%)
Jan 16, 2008 10.12 10.72 10.09 10.56 5,658,715 +0.37(+3.64%)
Jan 15, 2008 10.23 10.36 10.16 10.19 3,379,257 -0.18(-1.73%)
Jan 14, 2008 10.59 10.69 10.30 10.37 5,722,741 -0.11(-1.05%)
Jan 11, 2008 10.29 10.62 10.28 10.48 4,477,113 +0.10(+0.95%)
Jan 10, 2008 10.34 10.53 10.15 10.38 4,784,721 -0.02(-0.17%)
Jan 09, 2008 9.875 10.40 9.846 10.40 5,975,445 +0.55(+5.53%)
Jan 08, 2008 10.01 10.25 9.793 9.857 5,648,469 -0.26(-2.52%)
Jan 07, 2008 9.967 10.24 9.869 10.11 5,522,424 +0.15(+1.51%)
Jan 04, 2008 10.29 10.39 9.944 9.961 6,847,684 -0.33(-3.21%)
Jan 03, 2008 10.80 10.87 10.19 10.29 8,707,384 -0.50(-4.62%)
Jan 02, 2008 10.74 10.88 10.49 10.79 6,053,692 +0.02(+0.22%)
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.