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

H&R Block (NY: HRB )

64.46 +0.78 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2002 5.271 5.336 5.239 5.261 2,262,026 +0.00(+0.00%)
Nov 27, 2002 5.422 5.463 5.168 5.261 10,320,084 -0.02(-0.44%)
Nov 26, 2002 5.264 5.352 5.127 5.285 6,199,262 +0.02(+0.31%)
Nov 25, 2002 5.360 5.399 5.216 5.268 5,419,392 -0.08(-1.46%)
Nov 22, 2002 5.267 5.374 5.238 5.347 4,141,219 +0.08(+1.51%)
Nov 21, 2002 5.216 5.327 5.168 5.267 4,925,461 +0.12(+2.43%)
Nov 20, 2002 5.153 5.234 5.080 5.142 7,425,710 -0.01(-0.19%)
Nov 19, 2002 5.305 5.471 5.093 5.152 23,400,496 +0.32(+6.68%)
Nov 18, 2002 4.581 5.071 4.581 4.829 12,682,280 +0.25(+5.42%)
Nov 15, 2002 4.495 4.598 4.434 4.581 12,261,201 +0.06(+1.27%)
Nov 14, 2002 4.427 4.598 4.391 4.523 11,863,434 +0.30(+7.19%)
Nov 13, 2002 4.255 4.303 4.132 4.220 12,987,891 -0.20(-4.50%)
Nov 12, 2002 4.619 4.653 3.981 4.419 38,377,584 -0.20(-4.28%)
Nov 11, 2002 4.420 4.732 4.353 4.616 13,490,927 +0.21(+4.77%)
Nov 08, 2002 4.530 4.653 4.221 4.406 39,923,120 -0.45(-9.19%)
Nov 07, 2002 5.629 5.629 4.704 4.852 38,864,960 -0.78(-13.78%)
Nov 06, 2002 5.525 5.654 5.463 5.628 5,920,607 +0.16(+2.89%)
Nov 05, 2002 5.525 5.572 5.395 5.470 6,401,060 -0.05(-0.82%)
Nov 04, 2002 5.655 5.749 5.408 5.515 13,131,043 -0.11(-1.88%)
Nov 01, 2002 6.093 6.093 5.216 5.621 29,145,532 -0.47(-7.73%)
Oct 31, 2002 6.045 6.143 6.040 6.092 4,085,124 +0.05(+0.77%)
Oct 30, 2002 6.047 6.074 5.946 6.045 4,579,419 +0.05(+0.89%)
Oct 29, 2002 6.108 6.115 5.908 5.992 5,169,512 -0.08(-1.24%)
Oct 28, 2002 6.177 6.187 6.025 6.067 6,509,244 +0.04(+0.71%)
Oct 25, 2002 5.834 6.036 5.776 6.025 7,719,300 +0.16(+2.67%)
Oct 24, 2002 6.250 6.314 5.839 5.868 9,174,865 -0.40(-6.35%)
Oct 23, 2002 6.273 6.322 6.130 6.266 5,966,868 -0.08(-1.23%)
Oct 22, 2002 6.177 6.358 6.143 6.344 6,521,629 +0.13(+2.03%)
Oct 21, 2002 6.081 6.287 5.981 6.218 11,364,769 +0.11(+1.77%)
Oct 18, 2002 6.150 6.207 6.058 6.110 6,039,354 -0.05(-0.80%)
Oct 17, 2002 6.307 6.349 6.148 6.159 6,854,922 +0.12(+1.98%)
Oct 16, 2002 6.248 6.248 5.935 6.040 8,487,151 -0.21(-3.32%)
Oct 15, 2002 6.095 6.314 6.088 6.247 12,645,491 +0.41(+7.06%)
Oct 14, 2002 5.683 5.902 5.625 5.835 6,370,827 +0.11(+1.94%)
Oct 11, 2002 5.525 5.832 5.489 5.724 11,017,997 +0.43(+8.12%)
Oct 10, 2002 5.142 5.368 4.995 5.294 14,361,498 +0.15(+2.99%)
Oct 09, 2002 5.573 5.573 5.120 5.141 23,398,674 -0.58(-10.08%)
Oct 08, 2002 5.649 5.834 5.511 5.717 8,654,708 +0.04(+0.77%)
Oct 07, 2002 5.572 5.725 5.515 5.673 7,223,549 +0.10(+1.75%)
Oct 04, 2002 5.710 5.779 5.491 5.576 7,704,730 -0.12(-2.07%)
Oct 03, 2002 5.916 5.992 5.690 5.694 7,693,438 -0.20(-3.36%)
Oct 02, 2002 5.904 6.170 5.776 5.891 9,761,316 -0.01(-0.19%)
Oct 01, 2002 5.848 5.924 5.753 5.902 8,882,732 +0.14(+2.36%)
Sep 30, 2002 5.714 5.805 5.557 5.767 9,622,171 +0.05(+0.91%)
Sep 27, 2002 5.765 5.938 5.697 5.714 11,338,178 -0.09(-1.47%)
Sep 26, 2002 6.107 6.107 5.598 5.800 32,462,806 -0.31(-5.01%)
Sep 25, 2002 6.450 6.450 5.860 6.106 24,475,778 -0.34(-5.34%)
Sep 24, 2002 6.445 6.500 6.327 6.450 7,572,141 -0.03(-0.49%)
Sep 23, 2002 6.218 6.520 6.143 6.482 12,229,147 +0.24(+3.78%)
Sep 20, 2002 6.747 6.747 6.152 6.246 23,839,424 -0.40(-6.07%)
Sep 19, 2002 6.884 6.884 6.648 6.649 6,933,237 -0.23(-3.41%)
Sep 18, 2002 6.733 6.968 6.646 6.884 7,259,246 +0.10(+1.42%)
Sep 17, 2002 7.007 7.014 6.784 6.788 6,197,805 -0.19(-2.66%)
Sep 16, 2002 7.001 7.023 6.932 6.973 4,450,472 -0.06(-0.86%)
Sep 13, 2002 7.028 7.077 6.988 7.034 3,315,817 -0.05(-0.70%)
Sep 12, 2002 6.987 7.123 6.954 7.083 5,753,050 +0.04(+0.58%)
Sep 11, 2002 7.200 7.206 7.029 7.042 3,269,556 -0.05(-0.77%)
Sep 10, 2002 7.001 7.106 6.932 7.097 4,951,688 +0.07(+0.98%)
Sep 09, 2002 6.925 7.095 6.870 7.028 5,171,698 +0.04(+0.57%)
Sep 06, 2002 7.152 7.200 6.968 6.988 7,704,730 -0.13(-1.79%)
Sep 05, 2002 6.898 7.164 6.870 7.116 8,693,319 +0.09(+1.25%)
Sep 04, 2002 6.767 7.039 6.755 7.028 10,140,870 +0.28(+4.13%)
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.