Indicators

H&R Block (NY: HRB )

49.89 -1.46 (-2.84%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.74	10.77	10.49	10.50	5,688,492	-0.19(-1.76%)
Apr 28, 2011	10.66	10.83	10.60	10.69	7,221,002	+0.05(+0.51%)
Apr 27, 2011	10.78	10.78	10.44	10.63	12,266,560	-0.18(-1.68%)
Apr 26, 2011	10.91	10.91	10.76	10.82	4,853,494	-0.04(-0.39%)
Apr 25, 2011	10.87	10.87	10.76	10.86	6,674,309	+0.14(+1.30%)
Apr 21, 2011	10.82	10.93	10.70	10.72	5,942,828	-0.11(-1.01%)
Apr 20, 2011	10.85	10.89	10.76	10.83	5,829,132	+0.08(+0.79%)
Apr 19, 2011	10.77	10.85	10.62	10.74	4,287,207	+0.01(+0.11%)
Apr 18, 2011	10.63	10.74	10.56	10.73	5,604,768	+0.01(+0.06%)
Apr 15, 2011	10.65	10.78	10.63	10.73	5,811,980	+0.04(+0.34%)
Apr 14, 2011	10.62	10.80	10.60	10.69	6,085,196	-0.01(-0.06%)
Apr 13, 2011	10.56	10.84	10.56	10.70	8,356,631	+0.18(+1.73%)
Apr 12, 2011	10.45	10.64	10.41	10.51	10,061,677	-0.05(-0.52%)
Apr 11, 2011	10.56	10.73	10.53	10.57	8,460,963	-0.01(-0.12%)
Apr 08, 2011	10.84	10.93	10.49	10.58	9,469,088	-0.33(-3.06%)
Apr 07, 2011	10.59	10.93	10.57	10.91	13,280,051	+0.27(+2.57%)
Apr 06, 2011	10.80	10.81	10.58	10.64	14,825,424	-0.16(-1.52%)
Apr 05, 2011	10.60	10.93	10.60	10.80	9,149,232	+0.07(+0.68%)
Apr 04, 2011	10.59	10.91	10.54	10.73	14,061,174	+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.