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

H&R Block (NY: HRB )

46.50 -0.14 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 7.553 7.861 7.406 7.583 131,793 -0.32(-4.04%)
Aug 30, 2010 8.038 8.067 7.884 7.902 6,789,240 -0.12(-1.55%)
Aug 27, 2010 8.026 8.050 7.790 8.026 6,644,995 +0.05(+0.59%)
Aug 26, 2010 7.979 8.020 7.908 7.979 2,031 +0.06(+0.82%)
Aug 25, 2010 7.866 7.973 7.819 7.914 6,412,839 +0.02(+0.30%)
Aug 24, 2010 8.014 8.055 7.890 7.890 743 -0.18(-2.20%)
Aug 23, 2010 7.973 8.138 7.973 8.067 5,373,972 +0.11(+1.41%)
Aug 20, 2010 8.032 8.044 7.931 7.955 7,011,418 -0.15(-1.82%)
Aug 19, 2010 8.185 8.215 8.026 8.103 743 -0.12(-1.51%)
Aug 18, 2010 8.292 8.315 8.085 8.227 5,590,926 -0.05(-0.57%)
Aug 17, 2010 8.368 8.410 8.268 8.274 4,255,577 -0.03(-0.36%)
Aug 16, 2010 8.321 8.345 8.256 8.303 2,916,423 -0.04(-0.50%)
Aug 13, 2010 8.345 8.410 8.268 8.345 4,100,794 -0.06(-0.70%)
Aug 12, 2010 8.327 8.404 8.268 8.404 6,552,176 -0.03(-0.35%)
Aug 11, 2010 8.587 8.610 8.392 8.433 594 -0.27(-3.06%)
Aug 10, 2010 8.658 8.758 8.640 8.699 4,336,671 -0.03(-0.34%)
Aug 09, 2010 8.794 8.823 8.676 8.729 4,833,962 -0.05(-0.61%)
Aug 06, 2010 8.782 8.900 8.681 8.782 7,063,164 -0.08(-0.93%)
Aug 05, 2010 9.042 9.142 8.841 8.865 12,126,378 -0.24(-2.60%)
Aug 04, 2010 9.237 9.272 9.054 9.101 6,681,599 -0.10(-1.09%)
Aug 03, 2010 9.307 9.337 9.178 9.201 3,766,090 -0.15(-1.58%)
Aug 02, 2010 9.325 9.431 9.260 9.349 4,783,964 +0.09(+0.96%)
Jul 30, 2010 9.260 9.302 8.989 9.260 10,087,901 +0.14(+1.49%)
Jul 29, 2010 9.201 9.254 9.095 9.124 9,746,683 -0.02(-0.19%)
Jul 28, 2010 9.142 9.302 9.124 9.142 445 -0.09(-0.96%)
Jul 27, 2010 9.231 9.266 9.160 9.231 15,489 +0.06(+0.71%)
Jul 26, 2010 9.059 9.225 8.994 9.166 14,653,772 +0.17(+1.90%)
Jul 23, 2010 8.888 9.012 8.829 8.994 11,046,109 +0.11(+1.20%)
Jul 22, 2010 8.811 8.924 8.755 8.888 9,819,620 +0.12(+1.42%)
Jul 21, 2010 8.670 8.870 8.628 8.764 10,011,829 +0.09(+1.02%)
Jul 20, 2010 8.676 8.699 8.374 8.676 12,039,692 +0.05(+0.55%)
Jul 19, 2010 8.256 8.711 8.416 8.628 18,057,016 +0.37(+4.51%)
Jul 16, 2010 8.256 8.616 8.256 8.256 9,302,785 -0.28(-3.32%)
Jul 15, 2010 8.540 8.634 8.445 8.540 9,540,355 +0.00(+0.00%)
Jul 14, 2010 8.634 8.658 8.481 8.540 6,375,377 -0.07(-0.82%)
Jul 13, 2010 8.569 8.696 8.540 8.611 9,419,850 +0.12(+1.46%)
Jul 12, 2010 8.605 8.652 8.333 8.487 10,538,435 -0.14(-1.58%)
Jul 09, 2010 8.622 8.693 8.333 8.622 11,712,512 +0.22(+2.67%)
Jul 08, 2010 8.557 8.563 7.937 8.398 37,866,520 -0.75(-8.20%)
Jul 07, 2010 9.024 9.172 8.953 9.148 8,099,828 +0.11(+1.24%)
Jul 06, 2010 9.089 9.272 8.965 9.036 672 +0.04(+0.39%)
Jul 02, 2010 9.000 9.231 8.971 9.000 5,552,083 -0.17(-1.87%)
Jul 01, 2010 9.272 9.288 9.006 9.172 8,397,750 -0.09(-1.02%)
Jun 30, 2010 9.284 9.390 9.207 9.266 2,284 -0.01(-0.13%)
Jun 29, 2010 9.461 9.491 9.160 9.278 8,167,938 +0.09(+1.03%)
Jun 25, 2010 9.183 9.479 8.876 9.183 22,759,064 +0.35(+3.94%)
Jun 24, 2010 9.042 9.042 8.805 8.835 7,345 -0.24(-2.67%)
Jun 23, 2010 9.006 9.148 8.947 9.077 5,752,521 +0.06(+0.65%)
Jun 22, 2010 9.302 9.307 9.012 9.018 6,190,545 -0.25(-2.74%)
Jun 21, 2010 9.384 9.449 9.231 9.272 3,842,569 -0.06(-0.63%)
Jun 18, 2010 9.331 9.431 9.266 9.331 5,356,003 -0.08(-0.82%)
Jun 17, 2010 9.426 9.426 9.254 9.408 3,930,621 +0.04(+0.38%)
Jun 16, 2010 9.390 9.408 9.313 9.372 4,252,614 -0.07(-0.75%)
Jun 15, 2010 9.372 9.443 9.313 9.443 5,763,274 +0.15(+1.59%)
Jun 14, 2010 9.372 9.467 9.284 9.296 5,739,268 -0.07(-0.76%)
Jun 11, 2010 9.307 9.378 9.260 9.367 4,456,988 -0.01(-0.06%)
Jun 10, 2010 9.065 9.384 9.065 9.372 9,303,504 +0.41(+4.61%)
Jun 09, 2010 9.172 9.296 8.918 8.959 6,878,566 -0.21(-2.32%)
Jun 08, 2010 9.048 9.195 9.012 9.172 6,407,485 +0.08(+0.84%)
Jun 07, 2010 9.270 9.317 9.095 9.095 4,549,734 -0.11(-1.14%)
Jun 04, 2010 9.200 9.481 9.171 9.200 4,942,476 -0.35(-3.67%)
Jun 03, 2010 9.481 9.557 9.452 9.551 5,407,788 +0.11(+1.18%)
Jun 02, 2010 9.305 9.440 9.276 9.440 8,548 +0.18(+1.96%)
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.