Indicators

H&R Block (NY: HRB )

47.44 -0.49 (-1.02%)

Streaming Delayed Price Updated: 9:36 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.059	7.093	7.054	7.081	1,737,747	+0.02(+0.25%)
May 27, 2004	7.100	7.120	7.035	7.064	2,372,759	+0.01(+0.16%)
May 26, 2004	6.941	7.077	6.922	7.052	3,289,922	+0.08(+1.21%)
May 25, 2004	6.839	6.988	6.799	6.968	2,975,003	+0.12(+1.80%)
May 24, 2004	6.829	6.864	6.780	6.845	2,643,872	+0.03(+0.47%)
May 21, 2004	6.784	6.849	6.783	6.813	3,066,064	+0.04(+0.62%)
May 20, 2004	6.775	6.794	6.732	6.771	3,564,140	-0.01(-0.09%)
May 19, 2004	6.741	6.842	6.741	6.777	5,513,673	+0.10(+1.45%)
May 18, 2004	6.569	6.703	6.567	6.680	3,008,806	+0.12(+1.83%)
May 17, 2004	6.581	6.601	6.538	6.559	2,956,032	-0.05(-0.70%)
May 14, 2004	6.538	6.638	6.538	6.606	2,581,440	+0.05(+0.82%)
May 13, 2004	6.610	6.620	6.542	6.552	5,212,896	-0.13(-1.95%)
May 12, 2004	6.552	6.683	6.462	6.683	7,832,968	+0.10(+1.59%)
May 11, 2004	6.494	6.632	6.493	6.578	4,305,045	+0.08(+1.29%)
May 10, 2004	6.461	6.532	6.401	6.494	5,101,139	+0.00(+0.07%)
May 07, 2004	6.610	6.654	6.488	6.490	4,463,022	-0.18(-2.63%)
May 06, 2004	6.645	6.717	6.633	6.665	2,909,812	+0.02(+0.33%)
May 05, 2004	6.697	6.712	6.606	6.643	3,878,025	-0.06(-0.91%)
May 04, 2004	6.622	6.761	6.597	6.704	4,731,376	+0.06(+0.92%)

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.