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 (%)
May 28, 2010	9.405	9.504	9.364	9.405	4,049,107	-0.09(-0.99%)
May 27, 2010	9.399	9.504	9.346	9.498	3,539,922	+0.23(+2.46%)
May 26, 2010	9.341	9.417	9.212	9.270	5,533,549	-0.02(-0.25%)
May 25, 2010	9.229	9.305	9.130	9.294	5,965,605	-0.10(-1.06%)
May 24, 2010	9.545	9.604	9.393	9.393	4,520,805	-0.18(-1.89%)
May 21, 2010	9.212	9.580	9.212	9.574	5,545,334	+0.18(+1.93%)
May 20, 2010	9.510	9.595	9.393	9.393	4,668,000	-0.45(-4.58%)
May 19, 2010	9.744	9.937	9.703	9.844	6,933,191	+0.05(+0.48%)
May 18, 2010	10.02	10.05	9.762	9.797	90,104	-0.17(-1.70%)
May 17, 2010	9.972	10.21	9.762	9.966	5,311,115	+0.04(+0.41%)
May 14, 2010	9.925	10.13	9.867	9.925	4,562,803	-0.18(-1.74%)
May 13, 2010	10.18	10.26	10.08	10.10	5,703,217	-0.14(-1.37%)
May 12, 2010	10.19	10.26	10.15	10.24	8,951,498	+0.10(+0.98%)
May 11, 2010	10.29	10.30	10.12	10.14	11,333,133	-0.39(-3.67%)
May 10, 2010	10.47	10.53	10.42	10.53	5,719,430	+0.48(+4.77%)
May 07, 2010	10.16	10.27	9.832	10.05	11,319,951	-0.12(-1.21%)
May 06, 2010	10.17	10.76	9.861	10.17	2,222	-0.56(-5.18%)
May 05, 2010	10.82	10.91	10.66	10.73	5,397,009	-0.12(-1.08%)
May 04, 2010	10.97	11.03	10.79	10.84	5,333,229	-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.