Indicators

H&R Block (NY: HRB )

53.53 +4.34 (+8.82%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.12	23.25	22.97	23.21	2,946,463	+0.05(+0.21%)
Jun 27, 2014	23.03	23.25	22.94	23.16	2,247,176	+0.10(+0.42%)
Jun 26, 2014	23.07	23.13	22.82	23.07	2,294,317	-0.05(-0.21%)
Jun 25, 2014	22.81	23.15	22.77	23.12	2,706,249	+0.33(+1.43%)
Jun 24, 2014	22.90	23.13	22.76	22.79	3,821,744	-0.21(-0.90%)
Jun 23, 2014	23.07	23.25	22.92	23.00	2,867,950	+0.02(+0.09%)
Jun 20, 2014	23.17	23.17	22.79	22.98	4,313,223	-0.08(-0.33%)
Jun 19, 2014	23.30	23.30	22.89	23.05	3,343,222	-0.11(-0.48%)
Jun 18, 2014	23.08	23.30	22.89	23.16	3,728,002	+0.04(+0.18%)
Jun 17, 2014	22.93	23.21	22.92	23.12	3,527,160	+0.17(+0.72%)
Jun 16, 2014	22.47	22.98	22.44	22.96	4,524,538	+0.46(+2.03%)
Jun 13, 2014	22.43	22.60	22.29	22.50	3,654,097	+0.09(+0.40%)
Jun 12, 2014	22.24	22.69	22.22	22.41	7,710,414	+0.28(+1.28%)
Jun 11, 2014	22.00	22.37	21.50	22.13	9,719,057	+0.98(+4.62%)
Jun 10, 2014	20.96	21.16	20.89	21.15	5,145,069	+0.29(+1.39%)
Jun 06, 2014	20.56	20.86	20.53	20.86	3,435,583	+0.34(+1.64%)
Jun 05, 2014	20.53	20.70	20.26	20.52	2,536,296	-0.01(-0.07%)
Jun 04, 2014	20.13	20.55	20.12	20.54	2,853,818	+0.40(+1.98%)
Jun 03, 2014	20.20	20.36	20.09	20.14	2,730,114	-0.04(-0.20%)

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.