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: 7:00 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 (%)
Mar 31, 2010 10.43 10.46 10.33 10.41 5,661,759 -0.04(-0.39%)
Mar 30, 2010 10.41 10.53 10.36 10.46 5,330,093 +0.05(+0.51%)
Mar 29, 2010 10.44 10.44 10.27 10.40 6,767,950 +0.06(+0.57%)
Mar 26, 2010 10.30 10.36 10.20 10.34 7,230,690 +0.19(+1.84%)
Mar 25, 2010 10.22 10.34 10.15 10.16 5,157,758 -0.06(-0.57%)
Mar 24, 2010 10.30 10.30 10.16 10.22 6,746,310 -0.09(-0.91%)
Mar 23, 2010 10.09 10.33 10.06 10.31 9,104,975 +0.29(+2.86%)
Mar 22, 2010 9.870 10.05 9.747 10.02 7,134,564 +0.13(+1.30%)
Mar 19, 2010 9.946 10.03 9.835 9.894 8,208,642 -0.05(-0.47%)
Mar 18, 2010 9.870 9.958 9.829 9.940 6,834,949 +0.07(+0.71%)
Mar 17, 2010 9.899 9.976 9.829 9.870 7,630,828 -0.04(-0.41%)
Mar 16, 2010 9.870 9.964 9.853 9.911 7,269,974 +0.06(+0.59%)
Mar 15, 2010 9.777 9.888 9.765 9.853 8,921,153 +0.02(+0.18%)
Mar 12, 2010 9.818 9.923 9.741 9.835 9,503,124 -0.03(-0.30%)
Mar 11, 2010 9.695 9.929 9.695 9.864 8,449,268 +0.17(+1.75%)
Mar 10, 2010 9.765 9.777 9.607 9.695 10,238,961 -0.06(-0.66%)
Mar 09, 2010 9.712 9.888 9.332 9.759 17,381,720 +0.05(+0.54%)
Mar 08, 2010 9.753 9.799 9.654 9.706 8,202,973 +0.03(+0.30%)
Mar 05, 2010 9.753 9.857 9.637 9.677 9,029,962 -0.08(-0.77%)
Mar 04, 2010 9.805 9.834 9.660 9.753 9,052,731 -0.05(-0.53%)
Mar 03, 2010 9.822 9.961 9.782 9.805 8,548,303 +0.02(+0.18%)
Mar 02, 2010 9.996 10.07 9.701 9.788 11,183,237 -0.16(-1.57%)
Mar 01, 2010 10.11 10.17 9.933 9.944 6,611,856 -0.08(-0.75%)
Feb 26, 2010 10.01 10.14 9.683 10.02 7,565,853 -0.03(-0.35%)
Feb 25, 2010 9.904 10.06 9.764 10.05 12,263,860 +0.03(+0.35%)
Feb 24, 2010 9.590 10.06 9.219 10.02 55,392,760 -1.42(-12.42%)
Feb 23, 2010 11.46 11.59 11.38 11.44 6,335,224 -0.25(-2.13%)
Feb 22, 2010 11.81 11.99 11.53 11.69 9,542,892 -0.56(-4.55%)
Feb 19, 2010 12.34 12.34 12.10 12.25 4,613,206 -0.10(-0.85%)
Feb 18, 2010 12.21 12.35 12.14 12.35 3,196,644 +0.15(+1.24%)
Feb 17, 2010 12.07 12.20 12.04 12.20 2,693,795 +0.09(+0.77%)
Feb 16, 2010 12.01 12.16 12.01 12.11 4,645,348 +0.02(+0.14%)
Feb 12, 2010 12.00 12.09 12.09 12.09 3,922,175 +0.04(+0.34%)
Feb 11, 2010 12.00 12.11 11.87 12.05 4,469,993 -0.01(-0.10%)
Feb 10, 2010 12.25 12.27 12.01 12.06 4,576,899 -0.19(-1.51%)
Feb 09, 2010 12.25 12.37 12.17 12.25 5,096,129 +0.07(+0.57%)
Feb 08, 2010 12.09 12.25 12.08 12.18 7,408,178 +0.07(+0.57%)
Feb 05, 2010 12.13 12.21 11.91 12.11 7,354,115 -0.13(-1.04%)
Feb 04, 2010 12.47 12.50 12.22 12.23 4,564,236 -0.33(-2.63%)
Feb 03, 2010 12.55 12.66 12.48 12.56 2,968,705 -0.01(-0.09%)
Feb 02, 2010 12.51 12.65 12.45 12.58 5,698,515 +0.08(+0.67%)
Feb 01, 2010 12.51 12.62 12.44 12.49 5,306,694 +0.01(+0.12%)
Jan 29, 2010 12.64 12.76 12.47 12.48 4,460,592 -0.15(-1.19%)
Jan 28, 2010 12.76 12.76 12.52 12.63 5,496,530 -0.14(-1.09%)
Jan 27, 2010 12.70 12.80 12.56 12.77 6,055,791 +0.17(+1.33%)
Jan 26, 2010 12.83 12.84 12.58 12.60 4,560,770 -0.30(-2.29%)
Jan 25, 2010 12.98 13.02 12.72 12.90 4,885,944 +0.01(+0.09%)
Jan 22, 2010 13.07 13.21 12.88 12.88 7,804,293 -0.26(-1.98%)
Jan 21, 2010 13.33 13.47 12.97 13.14 6,276,281 -0.09(-0.66%)
Jan 20, 2010 13.10 13.30 13.10 13.23 4,123,382 -0.05(-0.39%)
Jan 19, 2010 13.19 13.31 13.10 13.28 3,503,302 +0.11(+0.84%)
Jan 15, 2010 13.34 13.17 13.17 13.17 5,876,020 -0.20(-1.52%)
Jan 14, 2010 13.22 13.41 13.05 13.38 7,035,328 +0.46(+3.59%)
Jan 13, 2010 12.79 12.95 12.70 12.91 5,987,659 +0.17(+1.37%)
Jan 12, 2010 12.66 12.77 12.62 12.74 3,060,073 -0.08(-0.59%)
Jan 11, 2010 12.73 12.85 12.49 12.81 4,041,374 +0.06(+0.45%)
Jan 08, 2010 12.70 12.85 12.68 12.76 6,301,864 +0.05(+0.41%)
Jan 07, 2010 12.66 12.88 12.64 12.70 8,381,882 +0.06(+0.46%)
Jan 06, 2010 12.95 13.19 12.57 12.65 11,531,543 -0.31(-2.37%)
Jan 05, 2010 13.19 13.24 12.41 12.95 14,381,490 -0.19(-1.41%)
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.