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

H&R Block (NY: HRB )

51.25 +1.08 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2010 7.506 7.811 7.360 7.536 132,621 -0.32(-4.04%)
Aug 30, 2010 7.988 8.017 7.835 7.853 6,831,897 -0.12(-1.55%)
Aug 27, 2010 7.976 7.999 7.741 7.976 6,686,747 +0.05(+0.59%)
Aug 26, 2010 7.929 7.970 7.858 7.929 2,044 +0.06(+0.82%)
Aug 25, 2010 7.817 7.923 7.770 7.864 6,453,132 +0.02(+0.30%)
Aug 24, 2010 7.964 8.005 7.841 7.841 748 -0.18(-2.20%)
Aug 23, 2010 7.923 8.087 7.923 8.017 5,407,737 +0.11(+1.41%)
Aug 20, 2010 7.982 7.993 7.882 7.905 7,055,472 -0.15(-1.82%)
Aug 19, 2010 8.134 8.164 7.976 8.052 748 -0.12(-1.51%)
Aug 18, 2010 8.240 8.263 8.034 8.175 5,626,055 -0.05(-0.57%)
Aug 17, 2010 8.316 8.357 8.216 8.222 4,282,315 -0.03(-0.36%)
Aug 16, 2010 8.269 8.293 8.205 8.252 2,934,747 -0.04(-0.50%)
Aug 13, 2010 8.293 8.357 8.216 8.293 4,126,560 -0.06(-0.70%)
Aug 12, 2010 8.275 8.351 8.216 8.351 6,593,344 -0.03(-0.35%)
Aug 11, 2010 8.533 8.556 8.340 8.381 598 -0.26(-3.05%)
Aug 10, 2010 8.604 8.704 8.586 8.645 4,363,919 -0.03(-0.34%)
Aug 09, 2010 8.739 8.768 8.621 8.674 4,864,335 -0.05(-0.61%)
Aug 06, 2010 8.727 8.844 8.627 8.727 7,107,543 -0.08(-0.93%)
Aug 05, 2010 8.985 9.085 8.786 8.809 12,202,570 -0.23(-2.60%)
Aug 04, 2010 9.179 9.214 8.997 9.044 6,723,580 -0.10(-1.09%)
Aug 03, 2010 9.249 9.279 9.120 9.144 3,789,753 -0.15(-1.58%)
Aug 02, 2010 9.267 9.373 9.202 9.290 4,814,022 +0.09(+0.96%)
Jul 30, 2010 9.202 9.243 8.932 9.202 10,151,285 +0.13(+1.49%)
Jul 29, 2010 9.144 9.197 9.038 9.067 9,807,922 -0.02(-0.19%)
Jul 28, 2010 9.085 9.243 9.067 9.085 448 -0.09(-0.96%)
Jul 27, 2010 9.173 9.208 9.103 9.173 15,587 +0.06(+0.71%)
Jul 26, 2010 9.003 9.167 8.938 9.108 14,745,844 +0.17(+1.90%)
Jul 23, 2010 8.833 8.956 8.774 8.938 11,115,513 +0.11(+1.20%)
Jul 22, 2010 8.756 8.868 8.701 8.833 9,881,318 +0.12(+1.42%)
Jul 21, 2010 8.616 8.815 8.574 8.709 10,074,735 +0.09(+1.02%)
Jul 20, 2010 8.621 8.645 8.322 8.621 12,115,339 +0.05(+0.55%)
Jul 19, 2010 8.205 8.657 8.363 8.574 18,170,470 +0.37(+4.51%)
Jul 16, 2010 8.205 8.563 8.205 8.205 9,361,235 -0.28(-3.32%)
Jul 15, 2010 8.486 8.580 8.392 8.486 9,600,298 +0.00(+0.00%)
Jul 14, 2010 8.580 8.604 8.428 8.486 6,415,434 -0.07(-0.82%)
Jul 13, 2010 8.516 8.642 8.486 8.557 9,479,037 +0.12(+1.46%)
Jul 12, 2010 8.551 8.598 8.281 8.434 10,604,649 -0.13(-1.58%)
Jul 09, 2010 8.569 8.639 8.281 8.569 11,786,104 +0.22(+2.67%)
Jul 08, 2010 8.504 8.510 7.888 8.346 38,104,440 -0.75(-8.20%)
Jul 07, 2010 8.968 9.114 8.897 9.091 8,150,721 +0.11(+1.24%)
Jul 06, 2010 9.032 9.214 8.909 8.979 676 +0.04(+0.39%)
Jul 02, 2010 8.944 9.173 8.915 8.944 5,586,967 -0.17(-1.87%)
Jul 01, 2010 9.214 9.230 8.950 9.114 8,450,514 -0.09(-1.02%)
Jun 30, 2010 9.226 9.332 9.150 9.208 2,298 -0.01(-0.13%)
Jun 29, 2010 9.402 9.431 9.103 9.220 8,219,258 +0.09(+1.03%)
Jun 25, 2010 9.126 9.420 8.821 9.126 22,902,064 +0.35(+3.94%)
Jun 24, 2010 8.985 8.985 8.750 8.780 7,391 -0.24(-2.67%)
Jun 23, 2010 8.950 9.091 8.891 9.020 5,788,665 +0.06(+0.65%)
Jun 22, 2010 9.243 9.249 8.956 8.962 6,229,441 -0.25(-2.74%)
Jun 21, 2010 9.326 9.390 9.173 9.214 3,866,713 -0.06(-0.63%)
Jun 18, 2010 9.273 9.373 9.208 9.273 5,389,655 -0.08(-0.82%)
Jun 17, 2010 9.367 9.367 9.197 9.349 3,955,317 +0.04(+0.38%)
Jun 16, 2010 9.332 9.349 9.255 9.314 4,279,334 -0.07(-0.75%)
Jun 15, 2010 9.314 9.384 9.255 9.384 5,799,485 +0.15(+1.59%)
Jun 14, 2010 9.314 9.408 9.226 9.238 5,775,329 -0.07(-0.76%)
Jun 11, 2010 9.249 9.320 9.202 9.308 4,484,991 -0.01(-0.06%)
Jun 10, 2010 9.009 9.326 9.009 9.314 9,361,960 +0.41(+4.61%)
Jun 09, 2010 9.114 9.238 8.862 8.903 6,921,785 -0.21(-2.32%)
Jun 08, 2010 8.991 9.138 8.956 9.114 6,447,744 +0.08(+0.84%)
Jun 07, 2010 9.212 9.259 9.038 9.038 4,578,321 -0.10(-1.14%)
Jun 04, 2010 9.143 9.422 9.114 9.143 4,973,530 -0.35(-3.67%)
Jun 03, 2010 9.422 9.497 9.393 9.491 5,441,766 +0.11(+1.18%)
Jun 02, 2010 9.247 9.381 9.218 9.381 8,602 +0.18(+1.96%)
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.