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

H&R Block (NY: HRB )

47.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Apr 29, 2011 10.81 10.84 10.56 10.57 5,652,973 -0.19(-1.76%)
Apr 28, 2011 10.73 10.90 10.67 10.76 7,175,915 +0.05(+0.51%)
Apr 27, 2011 10.85 10.85 10.51 10.70 12,189,969 -0.18(-1.68%)
Apr 26, 2011 10.98 10.98 10.82 10.88 4,823,189 -0.04(-0.39%)
Apr 25, 2011 10.94 10.94 10.83 10.93 6,632,635 +0.14(+1.30%)
Apr 21, 2011 10.88 10.99 10.77 10.79 5,905,722 -0.11(-1.01%)
Apr 20, 2011 10.92 10.96 10.82 10.90 5,792,735 +0.09(+0.79%)
Apr 19, 2011 10.84 10.92 10.69 10.81 4,260,438 +0.01(+0.11%)
Apr 18, 2011 10.70 10.81 10.63 10.80 5,569,772 +0.01(+0.06%)
Apr 15, 2011 10.71 10.85 10.70 10.79 5,775,690 +0.04(+0.34%)
Apr 14, 2011 10.69 10.87 10.67 10.76 6,047,200 -0.01(-0.06%)
Apr 13, 2011 10.63 10.91 10.63 10.76 8,304,453 +0.18(+1.73%)
Apr 12, 2011 10.52 10.71 10.47 10.58 9,998,853 -0.05(-0.52%)
Apr 11, 2011 10.63 10.79 10.59 10.63 8,408,134 -0.01(-0.12%)
Apr 08, 2011 10.91 11.00 10.55 10.65 9,409,964 -0.34(-3.06%)
Apr 07, 2011 10.66 11.00 10.63 10.98 13,197,131 +0.28(+2.57%)
Apr 06, 2011 10.87 10.88 10.65 10.71 14,732,855 -0.16(-1.52%)
Apr 05, 2011 10.66 10.99 10.66 10.87 9,092,105 +0.07(+0.68%)
Apr 04, 2011 10.65 10.98 10.61 10.80 13,973,377 +0.14(+1.32%)
Apr 01, 2011 10.32 10.85 10.32 10.66 11,497,162 +0.43(+4.18%)
Mar 31, 2011 10.22 10.35 10.20 10.23 6,812,985 -0.01(-0.12%)
Mar 30, 2011 10.29 10.38 10.23 10.24 6,943,821 -0.02(-0.24%)
Mar 29, 2011 10.17 10.34 10.15 10.27 5,219,571 +0.09(+0.90%)
Mar 28, 2011 10.14 10.23 10.11 10.18 5,056,340 +0.05(+0.54%)
Mar 25, 2011 10.08 10.15 9.962 10.12 3,880,451 +0.05(+0.55%)
Mar 24, 2011 9.968 10.10 9.937 10.07 5,594,509 +0.13(+1.29%)
Mar 23, 2011 9.815 9.956 9.650 9.937 5,809,528 +0.09(+0.93%)
Mar 22, 2011 9.907 9.974 9.809 9.846 7,877,842 -0.07(-0.74%)
Mar 21, 2011 9.980 9.998 9.858 9.919 11,619,568 +0.10(+1.00%)
Mar 18, 2011 9.797 9.846 9.723 9.821 10,554,151 +0.11(+1.13%)
Mar 17, 2011 9.754 9.833 9.647 9.711 8,347,999 +0.04(+0.44%)
Mar 16, 2011 9.717 9.839 9.537 9.668 12,425,922 -0.06(-0.57%)
Mar 15, 2011 9.711 9.806 9.705 9.723 8,167,849 -0.09(-0.93%)
Mar 14, 2011 9.589 9.925 9.540 9.815 13,485,004 +0.15(+1.52%)
Mar 11, 2011 9.534 9.827 9.528 9.668 11,569,046 -0.01(-0.13%)
Mar 10, 2011 9.687 10.05 9.522 9.681 24,014,994 +0.40(+4.28%)
Mar 09, 2011 9.143 9.302 9.106 9.283 10,075,325 +0.10(+1.13%)
Mar 08, 2011 8.886 9.289 8.868 9.179 9,450,039 +0.34(+3.80%)
Mar 07, 2011 8.795 8.940 8.753 8.843 7,386,961 +0.09(+1.04%)
Mar 04, 2011 8.886 8.952 8.656 8.753 7,123,080 -0.14(-1.56%)
Mar 03, 2011 8.904 8.946 8.765 8.892 6,540,342 +0.08(+0.89%)
Mar 02, 2011 8.898 8.940 8.753 8.813 7,181,107 -0.09(-1.02%)
Mar 01, 2011 9.164 9.200 8.814 8.904 11,338,379 -0.28(-3.09%)
Feb 28, 2011 9.194 9.224 8.988 9.188 7,850,457 +0.01(+0.07%)
Feb 25, 2011 9.037 9.195 8.982 9.182 7,496,736 +0.16(+1.81%)
Feb 24, 2011 8.765 9.357 8.765 9.019 21,828,184 +0.44(+5.15%)
Feb 23, 2011 8.571 8.765 8.486 8.577 7,053,487 +0.02(+0.21%)
Feb 22, 2011 8.686 8.934 8.517 8.559 10,822,669 -0.24(-2.68%)
Feb 18, 2011 8.619 8.801 8.589 8.795 6,909,139 +0.19(+2.25%)
Feb 17, 2011 8.523 8.910 8.517 8.601 11,893,563 +0.09(+1.07%)
Feb 16, 2011 8.444 8.644 8.335 8.511 12,413,136 +0.08(+1.00%)
Feb 15, 2011 7.948 8.432 7.942 8.426 16,981,438 +0.44(+5.53%)
Feb 14, 2011 8.021 8.130 7.918 7.984 5,425,244 -0.03(-0.38%)
Feb 11, 2011 7.966 8.044 7.839 8.015 5,492,497 +0.07(+0.84%)
Feb 10, 2011 7.984 8.009 7.827 7.948 5,537,981 -0.05(-0.68%)
Feb 09, 2011 7.712 8.045 7.687 8.002 9,287,063 +0.28(+3.60%)
Feb 08, 2011 7.742 7.803 7.694 7.724 8,145,483 -0.02(-0.23%)
Feb 07, 2011 7.785 7.851 7.718 7.742 3,452,870 -0.01(-0.16%)
Feb 04, 2011 7.767 7.779 7.664 7.755 4,559,619 +0.04(+0.55%)
Feb 03, 2011 7.761 7.827 7.706 7.712 6,398,327 -0.04(-0.55%)
Feb 02, 2011 7.652 7.785 7.627 7.755 5,221,752 +0.09(+1.18%)
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.