Indicators

H&R Block (NY: HRB )

47.53 -0.50 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.84	11.88	11.70	11.77	5,395,828	-0.05(-0.44%)
Nov 27, 2009	11.65	11.89	11.63	11.82	1,748,565	-0.06(-0.49%)
Nov 25, 2009	12.02	12.04	11.84	11.88	4,780,660	-0.16(-1.30%)
Nov 24, 2009	11.95	12.04	11.86	12.04	3,878,109	+0.06(+0.53%)
Nov 23, 2009	11.87	12.03	11.87	11.97	4,713,395	+0.16(+1.32%)
Nov 20, 2009	11.81	11.90	11.77	11.82	3,544,074	-0.01(-0.10%)
Nov 19, 2009	11.96	12.06	11.72	11.83	5,301,246	-0.21(-1.78%)
Nov 18, 2009	11.96	12.05	11.86	12.04	4,026,090	+0.05(+0.44%)
Nov 17, 2009	11.86	12.01	11.79	11.99	4,369,473	+0.10(+0.83%)
Nov 16, 2009	11.44	11.96	11.41	11.89	6,322,012	+0.52(+4.59%)
Nov 13, 2009	11.28	11.45	11.23	11.37	2,463,927	+0.14(+1.29%)
Nov 12, 2009	11.30	11.45	11.20	11.23	3,330,308	-0.10(-0.92%)
Nov 11, 2009	11.29	11.39	11.22	11.33	2,940,579	+0.12(+1.03%)
Nov 10, 2009	11.25	11.29	11.18	11.21	3,671,059	-0.05(-0.41%)
Nov 09, 2009	11.06	11.26	10.94	11.26	2,609,428	+0.28(+2.53%)
Nov 06, 2009	10.84	11.01	10.80	10.98	3,559,872	+0.25(+2.32%)
Nov 05, 2009	10.63	10.86	10.49	10.73	4,207,301	+0.19(+1.76%)
Nov 04, 2009	10.68	10.72	10.52	10.55	3,667,048	-0.08(-0.76%)
Nov 03, 2009	10.73	10.77	10.51	10.63	4,691,484	-0.12(-1.13%)

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.