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

H&R Block (NY: HRB )

62.77 -0.73 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Feb 29, 2008 10.47 10.58 10.20 10.24 4,881,004 -0.36(-3.42%)
Feb 28, 2008 10.57 10.70 10.42 10.60 2,872,838 -0.07(-0.62%)
Feb 27, 2008 10.44 10.70 10.39 10.67 2,654,824 +0.19(+1.83%)
Feb 26, 2008 9.933 10.52 9.933 10.48 3,087,430 +0.30(+2.91%)
Feb 25, 2008 10.08 10.23 9.856 10.18 2,983,820 +0.08(+0.82%)
Feb 22, 2008 10.19 10.19 9.823 10.10 3,871,625 -0.07(-0.65%)
Feb 21, 2008 10.23 10.31 10.13 10.16 3,161,584 -0.05(-0.54%)
Feb 20, 2008 10.11 10.25 10.02 10.22 2,794,707 +0.08(+0.76%)
Feb 19, 2008 10.33 10.43 10.09 10.14 2,964,674 -0.10(-0.97%)
Feb 18, 2008 10.23 10.37 10.09 10.24 0 +0.00(+0.00%)
Feb 15, 2008 10.23 10.37 10.09 10.24 3,276,331 -0.12(-1.17%)
Feb 14, 2008 10.48 10.53 10.36 10.36 2,549,237 -0.13(-1.26%)
Feb 13, 2008 10.42 10.51 10.29 10.49 4,070,392 +0.19(+1.81%)
Feb 12, 2008 10.34 10.43 10.20 10.31 2,643,765 +0.01(+0.05%)
Feb 11, 2008 10.32 10.38 10.23 10.30 2,229,627 +0.01(+0.05%)
Feb 08, 2008 10.40 10.49 10.21 10.29 2,825,390 -0.07(-0.64%)
Feb 07, 2008 10.26 10.46 10.21 10.36 3,613,805 +0.06(+0.59%)
Feb 06, 2008 10.49 10.65 10.27 10.30 3,605,212 -0.14(-1.37%)
Feb 05, 2008 10.93 10.93 10.42 10.44 3,378,765 -0.33(-3.06%)
Feb 04, 2008 10.96 10.98 10.70 10.77 2,655,616 -0.13(-1.21%)
Feb 01, 2008 10.59 10.90 10.59 10.90 5,364,617 +0.34(+3.22%)
Jan 31, 2008 10.15 10.67 10.03 10.56 5,014,001 +0.27(+2.61%)
Jan 30, 2008 10.47 10.66 10.24 10.29 3,859,630 -0.19(-1.83%)
Jan 29, 2008 10.24 10.49 10.12 10.49 5,478,177 +0.38(+3.72%)
Jan 28, 2008 9.982 10.12 9.834 10.11 3,091,978 +0.16(+1.63%)
Jan 25, 2008 10.08 10.26 9.889 9.949 4,595,643 -0.14(-1.36%)
Jan 24, 2008 10.31 10.31 9.971 10.09 6,573,599 -0.21(-2.08%)
Jan 23, 2008 9.384 10.33 9.384 10.30 6,872,532 +0.61(+6.35%)
Jan 22, 2008 9.422 10.35 9.422 9.686 9,032,683 -0.23(-2.33%)
Jan 21, 2008 9.801 10.18 9.779 9.916 0 +0.00(+0.00%)
Jan 18, 2008 9.801 10.18 9.779 9.916 6,949,306 +0.12(+1.23%)
Jan 17, 2008 10.02 10.02 9.740 9.795 5,223,604 -0.21(-2.09%)
Jan 16, 2008 9.581 10.15 9.559 10.00 5,975,792 +0.35(+3.64%)
Jan 15, 2008 9.686 9.806 9.620 9.653 3,568,608 -0.17(-1.73%)
Jan 14, 2008 10.03 10.12 9.757 9.823 6,043,405 -0.10(-1.05%)
Jan 11, 2008 9.746 10.06 9.735 9.927 4,727,980 +0.09(+0.95%)
Jan 10, 2008 9.795 9.971 9.609 9.834 5,052,825 -0.02(-0.17%)
Jan 09, 2008 9.351 9.850 9.323 9.850 6,310,269 +0.52(+5.53%)
Jan 08, 2008 9.477 9.707 9.274 9.334 5,964,972 -0.24(-2.52%)
Jan 07, 2008 9.438 9.696 9.345 9.576 5,831,864 +0.14(+1.51%)
Jan 04, 2008 9.746 9.839 9.416 9.433 7,231,382 -0.31(-3.21%)
Jan 03, 2008 10.23 10.29 9.647 9.746 9,195,287 -0.47(-4.62%)
Jan 02, 2008 10.17 10.31 9.933 10.22 6,392,901 +0.02(+0.22%)
Jan 01, 2008 9.889 10.34 9.889 10.20 0 +0.00(+0.00%)
Dec 31, 2007 9.889 10.34 9.889 10.20 4,150,280 +0.26(+2.65%)
Dec 28, 2007 9.834 9.993 9.713 9.933 4,273,994 +0.09(+0.89%)
Dec 27, 2007 10.10 10.16 9.828 9.845 6,217,328 -0.29(-2.87%)
Dec 26, 2007 10.20 10.23 9.993 10.14 4,955,177 -0.05(-0.49%)
Dec 24, 2007 10.25 10.48 10.07 10.19 2,542,320 -0.13(-1.28%)
Dec 21, 2007 10.32 10.48 10.13 10.32 5,625,211 +0.09(+0.91%)
Dec 20, 2007 10.12 10.31 10.09 10.22 4,436,813 +0.08(+0.81%)
Dec 19, 2007 10.23 10.38 9.949 10.14 5,119,172 -0.11(-1.07%)
Dec 18, 2007 9.713 10.38 9.713 10.25 8,297,862 +0.59(+6.08%)
Dec 17, 2007 9.993 9.998 9.647 9.664 7,479,476 -0.40(-3.93%)
Dec 14, 2007 9.971 10.23 9.889 10.06 4,486,107 -0.05(-0.54%)
Dec 13, 2007 10.59 10.60 10.06 10.11 7,611,909 -0.55(-5.15%)
Dec 12, 2007 10.92 10.92 10.49 10.66 6,338,645 +0.07(+0.62%)
Dec 11, 2007 10.21 11.01 10.21 10.60 8,055,326 -0.36(-3.26%)
Dec 10, 2007 10.79 11.03 10.77 10.95 3,589,516 -0.04(-0.35%)
Dec 07, 2007 11.24 11.43 10.94 10.99 2,881,901 -0.25(-2.25%)
Dec 06, 2007 11.02 11.27 10.92 11.24 3,652,662 +0.22(+1.99%)
Dec 05, 2007 10.67 11.09 10.58 11.03 5,110,323 +0.43(+4.04%)
Dec 04, 2007 10.28 10.75 10.10 10.60 5,382,981 -0.09(-0.82%)
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.