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

H&R Block (NY: HRB )

62.77 -0.73 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2002 5.492 5.558 5.473 5.520 2,835,144 +0.02(+0.42%)
Dec 30, 2002 5.444 5.505 5.444 5.497 4,142,384 +0.01(+0.20%)
Dec 27, 2002 5.595 5.602 5.468 5.486 2,465,548 -0.12(-2.20%)
Dec 26, 2002 5.630 5.694 5.593 5.609 2,633,778 -0.04(-0.70%)
Dec 24, 2002 5.700 5.714 5.644 5.649 1,430,681 -0.07(-1.15%)
Dec 23, 2002 5.656 5.778 5.655 5.715 3,972,697 +0.03(+0.53%)
Dec 20, 2002 5.513 5.687 5.513 5.685 5,965,601 +0.20(+3.63%)
Dec 19, 2002 5.490 5.563 5.458 5.486 4,100,872 -0.02(-0.40%)
Dec 18, 2002 5.513 5.553 5.477 5.508 4,639,062 +0.00(+0.02%)
Dec 17, 2002 5.410 5.553 5.410 5.506 5,743,115 +0.11(+1.96%)
Dec 16, 2002 5.417 5.427 5.352 5.400 4,237,058 +0.08(+1.47%)
Dec 13, 2002 5.225 5.366 5.177 5.322 5,393,547 +0.10(+1.89%)
Dec 12, 2002 5.394 5.396 5.170 5.223 7,938,477 -0.17(-3.16%)
Dec 11, 2002 5.238 5.396 5.238 5.394 5,037,424 +0.12(+2.29%)
Dec 10, 2002 5.184 5.277 5.156 5.273 4,590,268 +0.12(+2.35%)
Dec 09, 2002 5.293 5.355 5.137 5.152 6,677,118 -0.15(-2.80%)
Dec 06, 2002 5.314 5.438 5.245 5.300 5,242,431 -0.08(-1.53%)
Dec 05, 2002 5.438 5.438 5.291 5.383 3,158,495 -0.05(-1.01%)
Dec 04, 2002 5.392 5.465 5.295 5.438 4,503,240 +0.05(+0.87%)
Dec 03, 2002 5.359 5.399 5.287 5.391 3,517,894 +0.03(+0.59%)
Dec 02, 2002 5.355 5.414 5.288 5.359 5,035,604 +0.10(+1.83%)
Nov 29, 2002 5.273 5.337 5.241 5.263 2,261,269 +0.00(+0.00%)
Nov 27, 2002 5.424 5.465 5.170 5.263 10,316,634 -0.02(-0.44%)
Nov 26, 2002 5.266 5.354 5.129 5.287 6,197,190 +0.02(+0.31%)
Nov 25, 2002 5.362 5.400 5.218 5.270 5,417,580 -0.08(-1.46%)
Nov 22, 2002 5.269 5.376 5.240 5.348 4,139,835 +0.08(+1.51%)
Nov 21, 2002 5.218 5.329 5.170 5.269 4,923,814 +0.12(+2.43%)
Nov 20, 2002 5.155 5.236 5.082 5.144 7,423,228 -0.01(-0.19%)
Nov 19, 2002 5.307 5.473 5.094 5.153 23,392,672 +0.32(+6.68%)
Nov 18, 2002 4.582 5.072 4.582 4.831 12,678,040 +0.25(+5.42%)
Nov 15, 2002 4.497 4.600 4.435 4.582 12,257,102 +0.06(+1.27%)
Nov 14, 2002 4.428 4.600 4.393 4.524 11,859,468 +0.30(+7.19%)
Nov 13, 2002 4.257 4.305 4.133 4.221 12,983,548 -0.20(-4.50%)
Nov 12, 2002 4.621 4.655 3.982 4.420 38,364,752 -0.20(-4.28%)
Nov 11, 2002 4.421 4.733 4.354 4.618 13,486,417 +0.21(+4.77%)
Nov 08, 2002 4.531 4.655 4.222 4.408 39,909,772 -0.45(-9.19%)
Nov 07, 2002 5.631 5.631 4.706 4.854 38,851,964 -0.78(-13.78%)
Nov 06, 2002 5.527 5.656 5.465 5.630 5,918,628 +0.16(+2.89%)
Nov 05, 2002 5.527 5.574 5.396 5.472 6,398,920 -0.05(-0.82%)
Nov 04, 2002 5.657 5.751 5.410 5.517 13,126,653 -0.11(-1.88%)
Nov 01, 2002 6.095 6.095 5.218 5.623 29,135,788 -0.47(-7.73%)
Oct 31, 2002 6.047 6.145 6.042 6.094 4,083,758 +0.05(+0.77%)
Oct 30, 2002 6.049 6.076 5.948 6.047 4,577,888 +0.05(+0.89%)
Oct 29, 2002 6.110 6.117 5.910 5.994 5,167,784 -0.08(-1.24%)
Oct 28, 2002 6.179 6.189 6.027 6.069 6,507,067 +0.04(+0.71%)
Oct 25, 2002 5.836 6.038 5.778 6.027 7,716,719 +0.16(+2.67%)
Oct 24, 2002 6.252 6.316 5.841 5.870 9,171,798 -0.40(-6.35%)
Oct 23, 2002 6.275 6.325 6.132 6.268 5,964,873 -0.08(-1.23%)
Oct 22, 2002 6.179 6.360 6.145 6.347 6,519,448 +0.13(+2.03%)
Oct 21, 2002 6.083 6.289 5.983 6.220 11,360,969 +0.11(+1.77%)
Oct 18, 2002 6.152 6.209 6.060 6.112 6,037,335 -0.05(-0.80%)
Oct 17, 2002 6.309 6.351 6.150 6.161 6,852,630 +0.12(+1.98%)
Oct 16, 2002 6.250 6.250 5.937 6.042 8,484,313 -0.21(-3.32%)
Oct 15, 2002 6.097 6.316 6.090 6.249 12,641,263 +0.41(+7.06%)
Oct 14, 2002 5.685 5.904 5.627 5.837 6,368,697 +0.11(+1.94%)
Oct 11, 2002 5.527 5.834 5.491 5.726 11,014,314 +0.43(+8.12%)
Oct 10, 2002 5.144 5.370 4.997 5.296 14,356,696 +0.15(+2.99%)
Oct 09, 2002 5.575 5.575 5.122 5.142 23,390,852 -0.58(-10.08%)
Oct 08, 2002 5.650 5.836 5.513 5.719 8,651,815 +0.04(+0.77%)
Oct 07, 2002 5.574 5.727 5.517 5.675 7,221,133 +0.10(+1.75%)
Oct 04, 2002 5.712 5.781 5.492 5.578 7,702,154 -0.12(-2.07%)
Oct 03, 2002 5.918 5.994 5.692 5.696 7,690,866 -0.20(-3.36%)
Oct 02, 2002 5.906 6.172 5.778 5.893 9,758,053 -0.01(-0.19%)
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.