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

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
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 (%)
Jul 31, 2012 10.60 10.64 10.46 10.47 5,378,752 -0.14(-1.29%)
Jul 30, 2012 10.53 10.65 10.52 10.60 4,028,900 +0.08(+0.80%)
Jul 27, 2012 10.51 10.55 10.44 10.52 6,118,777 +0.07(+0.68%)
Jul 26, 2012 10.54 10.55 10.44 10.45 5,337,795 +0.04(+0.37%)
Jul 25, 2012 10.47 10.58 10.38 10.41 3,599,083 -0.01(-0.12%)
Jul 24, 2012 10.62 10.64 10.34 10.42 5,654,025 -0.18(-1.65%)
Jul 23, 2012 10.62 10.65 10.56 10.60 3,108,393 -0.14(-1.33%)
Jul 20, 2012 10.71 10.79 10.69 10.74 3,632,336 -0.02(-0.18%)
Jul 19, 2012 10.90 10.95 10.71 10.76 5,064,741 -0.10(-0.96%)
Jul 18, 2012 10.78 10.93 10.78 10.86 8,449,905 +0.04(+0.36%)
Jul 17, 2012 10.71 10.83 10.68 10.82 5,577,602 +0.14(+1.34%)
Jul 16, 2012 10.68 10.78 10.67 10.68 4,393,993 -0.04(-0.36%)
Jul 13, 2012 10.61 10.74 10.52 10.72 3,993,047 +0.15(+1.41%)
Jul 12, 2012 10.40 10.63 10.39 10.57 7,058,153 +0.12(+1.18%)
Jul 11, 2012 10.47 10.52 10.43 10.45 9,167,713 +0.04(+0.37%)
Jul 10, 2012 10.48 10.52 10.38 10.41 10,583,978 -0.03(-0.25%)
Jul 09, 2012 10.49 10.51 10.41 10.43 6,986,932 -0.05(-0.43%)
Jul 06, 2012 10.40 10.49 10.36 10.48 6,337,998 +0.00(+0.00%)
Jul 05, 2012 10.38 10.58 10.32 10.48 11,478,734 +0.11(+1.06%)
Jul 03, 2012 10.37 10.44 10.32 10.37 8,661,747 -0.01(-0.06%)
Jul 02, 2012 10.43 10.43 10.30 10.38 7,365,507 +0.01(+0.06%)
Jun 29, 2012 10.45 10.56 10.36 10.37 8,864,556 +0.08(+0.82%)
Jun 28, 2012 10.19 10.30 10.12 10.28 8,796,488 +0.12(+1.15%)
Jun 27, 2012 10.08 10.38 9.993 10.17 14,421,081 +0.38(+3.84%)
Jun 26, 2012 9.889 9.928 9.733 9.792 7,346,035 -0.08(-0.79%)
Jun 25, 2012 9.954 9.999 9.805 9.869 4,620,762 -0.17(-1.68%)
Jun 22, 2012 9.999 10.08 9.960 10.04 4,155,416 +0.10(+0.98%)
Jun 21, 2012 10.12 10.15 9.934 9.941 4,279,869 -0.16(-1.54%)
Jun 20, 2012 10.05 10.15 10.03 10.10 4,904,537 +0.06(+0.65%)
Jun 19, 2012 10.06 10.16 10.01 10.03 4,809,509 -0.03(-0.26%)
Jun 18, 2012 10.10 10.15 10.03 10.06 3,337,573 -0.06(-0.64%)
Jun 15, 2012 10.01 10.12 9.973 10.12 3,330,642 +0.16(+1.56%)
Jun 14, 2012 9.876 10.03 9.850 9.967 3,989,393 +0.13(+1.32%)
Jun 13, 2012 9.805 9.934 9.733 9.837 3,260,662 +0.03(+0.26%)
Jun 12, 2012 9.902 9.973 9.746 9.811 5,237,728 -0.07(-0.72%)
Jun 11, 2012 10.10 10.14 9.869 9.882 3,560,817 -0.14(-1.42%)
Jun 08, 2012 9.967 10.06 9.960 10.03 3,723,728 +0.02(+0.19%)
Jun 07, 2012 10.17 10.19 9.973 10.01 4,151,886 -0.08(-0.77%)
Jun 06, 2012 10.02 10.12 10.01 10.08 4,348,587 +0.13(+1.35%)
Jun 05, 2012 9.815 9.968 9.808 9.949 5,652,348 +0.12(+1.17%)
Jun 04, 2012 9.680 9.847 9.667 9.834 5,953,780 +0.19(+1.93%)
Jun 01, 2012 9.642 9.770 9.629 9.648 6,120,060 -0.13(-1.38%)
May 31, 2012 9.853 9.879 9.667 9.783 7,949,045 -0.07(-0.72%)
May 30, 2012 9.815 9.891 9.725 9.853 5,559,426 -0.02(-0.19%)
May 29, 2012 9.783 9.872 9.731 9.872 9,867,507 +0.14(+1.45%)
May 25, 2012 9.629 9.795 9.629 9.731 19,458,486 +0.13(+1.33%)
May 24, 2012 9.654 9.686 9.552 9.603 16,398,177 -0.03(-0.27%)
May 23, 2012 9.373 9.635 9.366 9.629 3,933,065 +0.19(+2.04%)
May 22, 2012 9.501 9.539 9.376 9.437 3,552,579 -0.03(-0.34%)
May 21, 2012 9.302 9.488 9.302 9.469 3,509,486 +0.17(+1.79%)
May 18, 2012 9.283 9.340 9.276 9.302 4,575,931 +0.03(+0.28%)
May 17, 2012 9.398 9.401 9.276 9.276 5,068,968 -0.13(-1.43%)
May 16, 2012 9.366 9.526 9.334 9.411 11,609,029 +0.06(+0.69%)
May 15, 2012 9.308 9.360 9.270 9.347 7,754,836 +0.00(+0.00%)
May 14, 2012 9.264 9.398 9.238 9.347 6,923,813 +0.01(+0.14%)
May 11, 2012 9.283 9.356 9.238 9.334 7,550,577 -0.01(-0.07%)
May 10, 2012 9.315 9.385 9.264 9.340 6,255,869 +0.04(+0.41%)
May 09, 2012 9.193 9.347 9.193 9.302 7,596,445 +0.03(+0.35%)
May 08, 2012 9.225 9.321 9.206 9.270 6,836,236 -0.01(-0.07%)
May 07, 2012 9.289 9.328 9.264 9.276 5,341,446 -0.04(-0.41%)
May 04, 2012 9.334 9.385 9.257 9.315 6,178,184 -0.04(-0.48%)
May 03, 2012 9.366 9.417 9.312 9.360 5,518,606 +0.01(+0.07%)
May 02, 2012 9.334 9.438 9.328 9.353 6,888,260 -0.04(-0.41%)
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.