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

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
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 (%)
Jun 29, 2012 10.44 10.56 10.35 10.37 8,867,521 +0.08(+0.82%)
Jun 28, 2012 10.18 10.30 10.12 10.28 8,799,430 +0.12(+1.15%)
Jun 27, 2012 10.07 10.37 9.989 10.16 14,425,904 +0.38(+3.84%)
Jun 26, 2012 9.886 9.925 9.730 9.788 7,348,492 -0.08(-0.79%)
Jun 25, 2012 9.950 9.996 9.801 9.866 4,622,308 -0.17(-1.68%)
Jun 22, 2012 9.996 10.07 9.957 10.03 4,156,806 +0.10(+0.98%)
Jun 21, 2012 10.11 10.15 9.931 9.938 4,281,301 -0.16(-1.54%)
Jun 20, 2012 10.05 10.15 10.02 10.09 4,906,178 +0.06(+0.65%)
Jun 19, 2012 10.05 10.16 10.00 10.03 4,811,117 -0.03(-0.26%)
Jun 18, 2012 10.10 10.15 10.02 10.05 3,338,689 -0.06(-0.64%)
Jun 15, 2012 10.01 10.12 9.970 10.12 3,331,756 +0.16(+1.56%)
Jun 14, 2012 9.873 10.02 9.847 9.963 3,990,728 +0.13(+1.32%)
Jun 13, 2012 9.801 9.931 9.730 9.834 3,261,752 +0.03(+0.26%)
Jun 12, 2012 9.899 9.970 9.743 9.808 5,239,480 -0.07(-0.72%)
Jun 11, 2012 10.10 10.13 9.866 9.879 3,562,008 -0.14(-1.42%)
Jun 08, 2012 9.963 10.05 9.957 10.02 3,724,974 +0.02(+0.19%)
Jun 07, 2012 10.17 10.18 9.970 10.00 4,153,274 -0.08(-0.77%)
Jun 06, 2012 10.02 10.11 10.00 10.08 4,350,042 +0.13(+1.35%)
Jun 05, 2012 9.811 9.965 9.805 9.946 5,654,239 +0.12(+1.17%)
Jun 04, 2012 9.677 9.843 9.664 9.830 5,955,772 +0.19(+1.93%)
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.