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

H&R Block (NY: HRB )

46.84 +0.27 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 30, 2010 7.615 7.735 7.508 7.526 12,850,684 -0.14(-1.87%)
Nov 29, 2010 7.561 7.699 7.544 7.669 5,387,846 +0.04(+0.47%)
Nov 26, 2010 7.621 7.663 7.591 7.633 1,696,442 -0.03(-0.39%)
Nov 24, 2010 7.567 7.663 7.663 7.663 5,669,486 +0.09(+1.18%)
Nov 23, 2010 7.538 7.579 7.396 7.573 7,990,531 -0.05(-0.71%)
Nov 22, 2010 7.478 7.627 7.394 7.627 7,005,679 +0.12(+1.59%)
Nov 19, 2010 7.472 7.514 7.173 7.508 13,092,684 +0.02(+0.24%)
Nov 18, 2010 7.508 7.732 7.454 7.490 8,640,203 +0.09(+1.21%)
Nov 17, 2010 7.460 7.526 7.358 7.400 7,449,728 -0.05(-0.64%)
Nov 16, 2010 7.573 7.633 7.328 7.448 9,686,745 -0.22(-2.81%)
Nov 15, 2010 7.729 7.824 7.657 7.663 8,409,714 -0.02(-0.23%)
Nov 12, 2010 7.621 7.890 7.532 7.681 14,476,885 +0.03(+0.39%)
Nov 11, 2010 7.280 7.765 7.231 7.651 16,440,322 +0.32(+4.40%)
Nov 10, 2010 7.340 7.343 7.089 7.328 12,757,043 +0.01(+0.08%)
Nov 09, 2010 7.418 7.484 7.269 7.322 7,602,416 -0.08(-1.05%)
Nov 08, 2010 7.370 7.490 7.185 7.400 10,028,992 +0.10(+1.31%)
Nov 05, 2010 7.119 7.693 7.119 7.304 23,508,248 +0.27(+3.91%)
Nov 04, 2010 7.006 7.083 6.665 7.029 17,623,764 +0.07(+0.94%)
Nov 03, 2010 6.916 7.023 6.856 6.964 6,845,575 +0.03(+0.43%)
Nov 02, 2010 7.047 7.047 6.832 6.934 10,702,596 -0.01(-0.09%)
Nov 01, 2010 7.137 7.143 6.874 6.940 12,577,877 -0.10(-1.44%)
Oct 29, 2010 6.952 7.083 6.886 7.041 13,426,291 +0.08(+1.20%)
Oct 28, 2010 6.880 6.976 6.784 6.958 14,545,157 +0.10(+1.39%)
Oct 27, 2010 6.659 6.910 6.593 6.862 21,244,258 +0.42(+6.49%)
Oct 25, 2010 6.551 6.689 6.432 6.444 17,876,164 +0.00(+0.00%)
Oct 22, 2010 6.372 6.456 6.252 6.444 15,498,981 +0.10(+1.51%)
Oct 21, 2010 6.509 6.737 6.228 6.348 21,911,522 -0.07(-1.03%)
Oct 20, 2010 6.491 6.623 6.055 6.414 39,107,044 -0.07(-1.11%)
Oct 19, 2010 6.545 6.665 6.426 6.486 35,185,288 -0.05(-0.82%)
Oct 18, 2010 7.340 7.388 6.432 6.539 39,982,516 -0.85(-11.49%)
Oct 15, 2010 7.424 7.466 6.814 7.388 28,209,044 +0.03(+0.41%)
Oct 14, 2010 8.058 8.195 7.328 7.358 32,365,698 -0.82(-10.08%)
Oct 13, 2010 8.506 8.536 8.183 8.183 15,990,193 -0.27(-3.18%)
Oct 12, 2010 8.506 8.542 8.386 8.452 7,044,746 -0.04(-0.49%)
Oct 11, 2010 8.237 8.536 8.231 8.494 14,471,941 +0.23(+2.82%)
Oct 08, 2010 8.261 8.344 7.711 8.261 20,874,756 +0.57(+7.47%)
Oct 07, 2010 7.765 7.854 7.609 7.687 5,033,539 -0.03(-0.39%)
Oct 06, 2010 7.597 7.723 7.532 7.717 7,274,810 +0.12(+1.57%)
Oct 05, 2010 7.514 7.615 7.436 7.597 6,837,109 +0.18(+2.42%)
Oct 04, 2010 7.502 7.544 7.325 7.418 9,844,378 -0.11(-1.43%)
Oct 01, 2010 7.526 7.824 7.370 7.526 12,892,392 -0.22(-2.80%)
Sep 30, 2010 7.739 7.783 7.585 7.743 11,161,245 +0.16(+2.16%)
Sep 29, 2010 7.645 7.645 7.472 7.579 9,568,904 -0.07(-0.86%)
Sep 28, 2010 7.705 7.705 7.478 7.645 167 +0.03(+0.39%)
Sep 27, 2010 7.801 7.812 7.591 7.615 5,847,929 -0.20(-2.52%)
Sep 24, 2010 7.723 7.824 7.693 7.812 5,903,423 +0.20(+2.59%)
Sep 23, 2010 7.615 7.741 7.585 7.615 455 -0.10(-1.32%)
Sep 22, 2010 7.717 7.824 7.693 7.717 3,552,948 +0.01(+0.08%)
Sep 21, 2010 7.938 7.974 7.633 7.711 8,070,680 -0.20(-2.49%)
Sep 20, 2010 7.771 7.944 7.771 7.908 4,051,072 +0.15(+1.93%)
Sep 17, 2010 7.759 7.860 7.753 7.759 7,728,626 -0.11(-1.37%)
Sep 15, 2010 7.663 7.872 7.603 7.866 11,796,333 +0.19(+2.49%)
Sep 14, 2010 7.693 7.699 7.532 7.675 1,505 -0.02(-0.23%)
Sep 13, 2010 7.783 7.854 7.645 7.693 6,434,416 -0.04(-0.46%)
Sep 10, 2010 7.729 7.771 7.633 7.729 7,257,271 +0.00(+0.00%)
Sep 09, 2010 7.723 7.785 7.585 7.729 11,823,395 +0.03(+0.39%)
Sep 08, 2010 7.227 7.741 7.161 7.699 334 +0.31(+4.21%)
Sep 07, 2010 7.819 7.825 7.353 7.388 1,102 -0.47(-5.94%)
Sep 03, 2010 7.908 8.144 7.677 7.855 21,566,412 +0.43(+5.81%)
Sep 02, 2010 7.672 7.672 7.388 7.424 144,244 -0.22(-2.86%)
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.