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

H&R Block (NY: HRB )

59.18 -4.18 (-6.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2011 10.10 10.23 10.08 10.11 6,893,673 -0.01(-0.12%)
Mar 30, 2011 10.17 10.26 10.11 10.12 7,026,058 -0.02(-0.24%)
Mar 29, 2011 10.05 10.22 10.03 10.15 5,281,387 +0.09(+0.90%)
Mar 28, 2011 10.03 10.11 9.990 10.06 5,116,223 +0.05(+0.54%)
Mar 25, 2011 9.966 10.03 9.845 10.00 3,926,408 +0.05(+0.55%)
Mar 24, 2011 9.851 9.978 9.821 9.948 5,660,766 +0.13(+1.29%)
Mar 23, 2011 9.700 9.839 9.537 9.821 5,878,332 +0.09(+0.93%)
Mar 22, 2011 9.791 9.857 9.694 9.730 7,971,141 -0.07(-0.74%)
Mar 21, 2011 9.863 9.881 9.742 9.803 11,757,181 +0.10(+1.00%)
Mar 18, 2011 9.682 9.730 9.610 9.706 10,679,146 +0.11(+1.13%)
Mar 17, 2011 9.640 9.718 9.534 9.597 8,446,866 +0.04(+0.44%)
Mar 16, 2011 9.603 9.724 9.425 9.555 12,573,085 -0.05(-0.57%)
Mar 15, 2011 9.597 9.691 9.591 9.610 8,264,582 -0.09(-0.93%)
Mar 14, 2011 9.477 9.809 9.428 9.700 13,644,710 +0.14(+1.52%)
Mar 11, 2011 9.422 9.712 9.416 9.555 11,706,061 -0.01(-0.13%)
Mar 10, 2011 9.573 9.930 9.410 9.567 24,299,408 +0.39(+4.28%)
Mar 09, 2011 9.036 9.193 8.999 9.175 10,194,650 +0.10(+1.13%)
Mar 08, 2011 8.782 9.181 8.764 9.072 9,561,958 +0.33(+3.80%)
Mar 07, 2011 8.692 8.835 8.650 8.740 7,474,446 +0.09(+1.04%)
Mar 04, 2011 8.782 8.847 8.554 8.650 7,207,440 -0.14(-1.56%)
Mar 03, 2011 8.800 8.841 8.662 8.788 6,617,800 +0.08(+0.89%)
Mar 02, 2011 8.794 8.835 8.650 8.710 7,266,154 -0.09(-1.02%)
Mar 01, 2011 9.057 9.092 8.711 8.800 11,472,661 -0.28(-3.09%)
Feb 28, 2011 9.086 9.116 8.883 9.081 7,943,431 +0.01(+0.07%)
Feb 25, 2011 8.931 9.087 8.877 9.075 7,585,521 +0.16(+1.81%)
Feb 24, 2011 8.662 9.248 8.662 8.913 22,086,698 +0.44(+5.15%)
Feb 23, 2011 8.471 8.662 8.387 8.477 7,137,023 +0.02(+0.21%)
Feb 22, 2011 8.584 8.829 8.417 8.459 10,950,844 -0.23(-2.68%)
Feb 18, 2011 8.519 8.698 8.489 8.692 6,990,965 +0.19(+2.25%)
Feb 17, 2011 8.423 8.806 8.417 8.501 12,034,420 +0.09(+1.07%)
Feb 16, 2011 8.345 8.542 8.238 8.411 12,560,147 +0.08(+1.01%)
Feb 15, 2011 7.855 8.333 7.849 8.327 17,182,552 +0.44(+5.53%)
Feb 14, 2011 7.927 8.034 7.825 7.891 5,489,496 -0.03(-0.38%)
Feb 11, 2011 7.873 7.950 7.747 7.921 5,557,546 +0.07(+0.84%)
Feb 10, 2011 7.891 7.915 7.735 7.855 5,603,568 -0.05(-0.68%)
Feb 09, 2011 7.622 7.951 7.597 7.909 9,397,051 +0.27(+3.60%)
Feb 08, 2011 7.652 7.712 7.604 7.634 8,241,951 -0.02(-0.23%)
Feb 07, 2011 7.694 7.759 7.628 7.652 3,493,762 -0.01(-0.16%)
Feb 04, 2011 7.676 7.688 7.575 7.664 4,613,619 +0.04(+0.55%)
Feb 03, 2011 7.670 7.735 7.616 7.622 6,474,104 -0.04(-0.55%)
Feb 02, 2011 7.562 7.694 7.538 7.664 5,283,594 +0.09(+1.18%)
Feb 01, 2011 7.532 7.616 7.449 7.574 6,972,167 +0.09(+1.20%)
Jan 31, 2011 7.502 7.604 7.413 7.484 9,288,634 +0.01(+0.16%)
Jan 28, 2011 7.837 7.837 7.413 7.472 17,970,418 -0.36(-4.65%)
Jan 27, 2011 7.855 7.915 7.706 7.837 7,960,827 +0.02(+0.31%)
Jan 26, 2011 7.831 7.868 7.682 7.813 8,162,335 +0.00(+0.00%)
Jan 25, 2011 7.921 8.010 7.634 7.813 10,993,855 -0.15(-1.88%)
Jan 24, 2011 8.220 8.238 7.807 7.963 11,318,003 -0.27(-3.34%)
Jan 21, 2011 8.100 8.244 8.076 8.238 10,918,395 +0.34(+4.31%)
Jan 20, 2011 7.771 7.939 7.741 7.897 10,637,869 +0.09(+1.15%)
Jan 19, 2011 7.849 7.861 7.735 7.807 6,423,754 -0.04(-0.46%)
Jan 18, 2011 7.670 7.861 7.658 7.843 9,602,036 +0.19(+2.42%)
Jan 14, 2011 7.472 7.658 7.466 7.658 5,786,547 +0.17(+2.23%)
Jan 13, 2011 7.556 7.556 7.407 7.490 7,052,544 -0.06(-0.79%)
Jan 12, 2011 7.658 7.658 7.526 7.550 6,918,717 -0.07(-0.94%)
Jan 11, 2011 7.586 7.646 7.455 7.622 10,934,131 +0.05(+0.71%)
Jan 10, 2011 7.616 7.616 7.413 7.568 8,301,462 -0.07(-0.94%)
Jan 07, 2011 7.544 7.646 7.359 7.640 11,602,135 +0.11(+1.51%)
Jan 06, 2011 7.520 7.622 7.472 7.526 5,454,812 -0.04(-0.47%)
Jan 05, 2011 7.323 7.580 7.323 7.562 7,701,522 +0.21(+2.85%)
Jan 04, 2011 7.484 7.526 7.353 7.353 9,334,023 -0.22(-2.84%)
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.