Indicators

H&R Block (NY: HRB )

53.53 +4.34 (+8.82%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.81	10.84	10.56	10.57	5,651,083	-0.19(-1.76%)
Apr 28, 2011	10.74	10.90	10.67	10.76	7,173,516	+0.06(+0.51%)
Apr 27, 2011	10.85	10.85	10.51	10.70	12,185,894	-0.18(-1.68%)
Apr 26, 2011	10.99	10.99	10.83	10.89	4,821,577	-0.04(-0.39%)
Apr 25, 2011	10.94	10.94	10.83	10.93	6,630,418	+0.14(+1.30%)
Apr 21, 2011	10.89	11.00	10.77	10.79	5,903,747	-0.11(-1.01%)
Apr 20, 2011	10.92	10.96	10.83	10.90	5,790,799	+0.09(+0.79%)
Apr 19, 2011	10.84	10.92	10.69	10.81	4,259,013	+0.01(+0.11%)
Apr 18, 2011	10.70	10.81	10.63	10.80	5,567,910	+0.01(+0.06%)
Apr 15, 2011	10.72	10.85	10.70	10.80	5,773,759	+0.04(+0.34%)
Apr 14, 2011	10.69	10.87	10.67	10.76	6,045,178	-0.01(-0.06%)
Apr 13, 2011	10.63	10.91	10.63	10.77	8,301,676	+0.18(+1.73%)
Apr 12, 2011	10.52	10.71	10.48	10.58	9,995,510	-0.05(-0.52%)
Apr 11, 2011	10.63	10.80	10.59	10.64	8,405,323	-0.01(-0.11%)
Apr 08, 2011	10.91	11.00	10.55	10.65	9,406,818	-0.34(-3.06%)
Apr 07, 2011	10.66	11.00	10.64	10.99	13,192,719	+0.28(+2.57%)
Apr 06, 2011	10.88	10.88	10.65	10.71	14,727,930	-0.16(-1.52%)
Apr 05, 2011	10.67	11.00	10.67	10.88	9,089,065	+0.07(+0.68%)
Apr 04, 2011	10.66	10.99	10.61	10.80	13,968,705	+0.14(+1.32%)

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.