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

H&R Block (NY: HRB )

46.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2010 7.741 7.785 7.588 7.745 11,157,512 +0.16(+2.16%)
Sep 29, 2010 7.648 7.648 7.474 7.582 9,565,704 -0.07(-0.86%)
Sep 28, 2010 7.707 7.707 7.480 7.648 167 +0.03(+0.39%)
Sep 27, 2010 7.803 7.815 7.594 7.618 5,845,973 -0.20(-2.52%)
Sep 24, 2010 7.725 7.827 7.696 7.815 5,901,448 +0.20(+2.59%)
Sep 23, 2010 7.618 7.743 7.588 7.618 454 -0.10(-1.32%)
Sep 22, 2010 7.719 7.827 7.696 7.719 3,551,759 +0.01(+0.08%)
Sep 21, 2010 7.941 7.977 7.636 7.713 8,067,981 -0.20(-2.49%)
Sep 20, 2010 7.773 7.947 7.773 7.911 4,049,717 +0.15(+1.93%)
Sep 17, 2010 7.761 7.863 7.755 7.761 7,726,041 -0.11(-1.37%)
Sep 15, 2010 7.666 7.875 7.606 7.869 11,792,388 +0.19(+2.49%)
Sep 14, 2010 7.696 7.702 7.534 7.678 1,505 -0.02(-0.23%)
Sep 13, 2010 7.785 7.857 7.648 7.696 6,432,264 -0.04(-0.46%)
Sep 10, 2010 7.731 7.773 7.636 7.731 7,254,843 +0.00(+0.00%)
Sep 09, 2010 7.725 7.788 7.588 7.731 11,819,441 +0.03(+0.39%)
Sep 08, 2010 7.229 7.743 7.163 7.702 334 +0.31(+4.21%)
Sep 07, 2010 7.822 7.828 7.355 7.391 1,101 -0.47(-5.94%)
Sep 03, 2010 7.910 8.147 7.680 7.857 21,559,200 +0.43(+5.81%)
Sep 02, 2010 7.674 7.674 7.391 7.426 144,195 -0.22(-2.86%)
Sep 01, 2010 7.674 7.715 7.586 7.645 10,037,287 +0.06(+0.78%)
Aug 31, 2010 7.556 7.863 7.408 7.586 131,749 -0.32(-4.04%)
Aug 30, 2010 8.040 8.070 7.887 7.905 6,786,969 -0.12(-1.55%)
Aug 27, 2010 8.029 8.052 7.792 8.029 6,642,773 +0.05(+0.59%)
Aug 26, 2010 7.981 8.023 7.910 7.981 2,031 +0.06(+0.82%)
Aug 25, 2010 7.869 7.975 7.822 7.916 6,410,694 +0.02(+0.30%)
Aug 24, 2010 8.017 8.058 7.893 7.893 743 -0.18(-2.20%)
Aug 23, 2010 7.975 8.141 7.975 8.070 5,372,174 +0.11(+1.41%)
Aug 20, 2010 8.035 8.046 7.934 7.958 7,009,073 -0.15(-1.82%)
Aug 19, 2010 8.188 8.218 8.029 8.105 743 -0.12(-1.51%)
Aug 18, 2010 8.294 8.318 8.088 8.229 5,589,056 -0.05(-0.57%)
Aug 17, 2010 8.371 8.413 8.271 8.277 4,254,154 -0.03(-0.36%)
Aug 16, 2010 8.324 8.348 8.259 8.306 2,915,448 -0.04(-0.50%)
Aug 13, 2010 8.348 8.413 8.271 8.348 4,099,422 -0.06(-0.70%)
Aug 12, 2010 8.330 8.407 8.271 8.407 6,549,984 -0.03(-0.35%)
Aug 11, 2010 8.590 8.613 8.395 8.436 594 -0.27(-3.06%)
Aug 10, 2010 8.661 8.761 8.643 8.702 4,335,220 -0.03(-0.34%)
Aug 09, 2010 8.797 8.826 8.678 8.732 4,832,346 -0.05(-0.61%)
Aug 06, 2010 8.785 8.903 8.684 8.785 7,060,802 -0.08(-0.93%)
Aug 05, 2010 9.045 9.145 8.844 8.867 12,122,322 -0.24(-2.60%)
Aug 04, 2010 9.240 9.275 9.057 9.104 6,679,364 -0.10(-1.09%)
Aug 03, 2010 9.311 9.340 9.181 9.204 3,764,830 -0.15(-1.58%)
Aug 02, 2010 9.328 9.435 9.263 9.352 4,782,364 +0.09(+0.96%)
Jul 30, 2010 9.263 9.305 8.992 9.263 10,084,527 +0.14(+1.49%)
Jul 29, 2010 9.204 9.257 9.098 9.127 9,743,423 -0.02(-0.19%)
Jul 28, 2010 9.145 9.305 9.127 9.145 445 -0.09(-0.96%)
Jul 27, 2010 9.234 9.269 9.163 9.234 15,484 +0.06(+0.71%)
Jul 26, 2010 9.062 9.228 8.997 9.169 14,648,871 +0.17(+1.90%)
Jul 23, 2010 8.891 9.015 8.832 8.997 11,042,415 +0.11(+1.20%)
Jul 22, 2010 8.814 8.927 8.758 8.891 9,816,336 +0.12(+1.42%)
Jul 21, 2010 8.673 8.873 8.631 8.767 10,008,481 +0.09(+1.02%)
Jul 20, 2010 8.678 8.702 8.377 8.678 12,035,665 +0.05(+0.55%)
Jul 19, 2010 8.259 8.714 8.419 8.631 18,050,976 +0.37(+4.51%)
Jul 16, 2010 8.259 8.619 8.259 8.259 9,299,673 -0.28(-3.32%)
Jul 15, 2010 8.543 8.637 8.448 8.543 9,537,164 +0.00(+0.00%)
Jul 14, 2010 8.637 8.661 8.483 8.543 6,373,245 -0.07(-0.82%)
Jul 13, 2010 8.572 8.699 8.543 8.613 9,416,700 +0.12(+1.46%)
Jul 12, 2010 8.608 8.655 8.336 8.489 10,534,910 -0.14(-1.58%)
Jul 09, 2010 8.625 8.696 8.336 8.625 11,708,595 +0.22(+2.67%)
Jul 08, 2010 8.560 8.566 7.940 8.401 37,853,856 -0.75(-8.20%)
Jul 07, 2010 9.027 9.175 8.956 9.151 8,097,119 +0.11(+1.24%)
Jul 06, 2010 9.092 9.275 8.968 9.039 672 +0.04(+0.39%)
Jul 02, 2010 9.003 9.234 8.974 9.003 5,550,226 -0.17(-1.87%)
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.