Indicators

H&R Block (NY: HRB )

46.57 -0.30 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.399	8.474	8.225	8.463	4,692,086	+0.09(+1.04%)
May 28, 2009	8.115	8.387	8.115	8.376	4,777,850	+0.16(+1.90%)
May 27, 2009	8.474	8.532	8.167	8.219	6,409,586	-0.39(-4.51%)
May 26, 2009	8.144	8.683	8.057	8.608	6,913,741	+0.40(+4.87%)
May 22, 2009	8.121	8.382	8.080	8.208	5,094,512	+0.11(+1.36%)
May 21, 2009	8.266	8.300	8.022	8.098	6,858,751	-0.28(-3.32%)
May 20, 2009	8.271	8.440	8.237	8.376	6,906,227	+0.18(+2.19%)
May 19, 2009	8.324	8.422	8.127	8.196	4,128,937	-0.16(-1.94%)
May 18, 2009	8.144	8.382	7.958	8.358	9,679,079	+0.28(+3.44%)
May 15, 2009	8.092	8.248	8.051	8.080	6,755,657	-0.02(-0.29%)
May 14, 2009	8.277	8.277	8.011	8.103	12,696,693	-0.17(-2.10%)
May 13, 2009	8.625	8.625	8.271	8.277	5,814,427	-0.36(-4.16%)
May 12, 2009	8.810	8.839	8.544	8.637	5,262,273	-0.12(-1.32%)
May 11, 2009	8.747	8.845	8.683	8.753	3,269,562	-0.09(-1.05%)
May 08, 2009	8.967	8.979	8.683	8.845	5,323,815	+0.05(+0.56%)
May 07, 2009	8.967	8.967	8.741	8.796	5,058,739	-0.10(-1.08%)
May 06, 2009	8.926	8.967	8.729	8.892	4,729,325	+0.09(+0.99%)
May 05, 2009	8.984	9.042	8.724	8.805	4,548,988	-0.18(-2.00%)
May 04, 2009	8.822	8.984	8.805	8.984	5,894,534	+0.29(+3.33%)

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.