Indicators

H&R Block (NY: HRB )

47.53 -0.50 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	17.72	18.40	17.64	18.10	9,561,686	+0.20(+1.14%)
Sep 27, 2013	17.64	17.91	17.64	17.89	12,221,548	+0.21(+1.19%)
Sep 26, 2013	18.17	18.18	17.65	17.68	8,255,213	-0.48(-2.62%)
Sep 25, 2013	18.30	18.36	18.13	18.16	2,135,041	-0.16(-0.85%)
Sep 24, 2013	18.30	18.39	18.11	18.32	2,792,009	+0.05(+0.26%)
Sep 23, 2013	18.40	18.43	18.04	18.27	2,762,699	-0.14(-0.74%)
Sep 20, 2013	18.94	18.97	18.32	18.40	4,699,931	-0.52(-2.73%)
Sep 19, 2013	18.97	19.09	18.85	18.92	3,648,055	-0.04(-0.21%)
Sep 18, 2013	18.57	19.01	18.57	18.96	4,459,945	+0.36(+1.93%)
Sep 17, 2013	18.44	18.61	18.39	18.60	2,554,984	+0.16(+0.85%)
Sep 16, 2013	18.64	18.70	18.43	18.44	2,249,150	-0.05(-0.26%)
Sep 13, 2013	18.36	18.54	18.32	18.49	1,143,380	+0.13(+0.70%)
Sep 12, 2013	18.39	18.61	18.34	18.36	1,632,678	-0.03(-0.15%)
Sep 11, 2013	18.49	18.52	18.29	18.39	2,293,839	-0.10(-0.55%)
Sep 10, 2013	18.53	18.60	18.42	18.49	2,118,994	+0.12(+0.63%)
Sep 09, 2013	18.29	18.47	18.25	18.38	2,274,134	+0.11(+0.59%)
Sep 06, 2013	18.29	18.42	18.23	18.27	3,678,493	+0.05(+0.26%)
Sep 05, 2013	18.65	18.67	18.19	18.22	4,812,360	-0.44(-2.38%)
Sep 04, 2013	18.26	18.75	18.01	18.66	9,911,195	-0.12(-0.65%)

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.