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 (%)
Jan 30, 2004	8.315	8.368	8.269	8.345	3,407,433	+0.03(+0.36%)
Jan 29, 2004	8.357	8.357	8.238	8.315	6,022,448	-0.04(-0.48%)
Jan 28, 2004	8.489	8.599	8.355	8.355	5,012,054	-0.13(-1.56%)
Jan 27, 2004	8.459	8.506	8.424	8.488	2,177,328	-0.02(-0.27%)
Jan 26, 2004	8.477	8.519	8.355	8.511	3,581,327	+0.03(+0.39%)
Jan 23, 2004	8.586	8.669	8.463	8.477	5,633,007	-0.08(-0.96%)
Jan 22, 2004	8.434	8.571	8.430	8.560	3,486,918	+0.14(+1.64%)
Jan 21, 2004	8.331	8.421	8.310	8.421	2,837,155	+0.08(+0.95%)
Jan 20, 2004	8.295	8.375	8.246	8.342	2,867,006	+0.05(+0.59%)
Jan 16, 2004	8.398	8.398	8.290	8.293	2,703,177	-0.02(-0.19%)
Jan 15, 2004	8.192	8.331	8.188	8.309	4,426,504	+0.12(+1.48%)
Jan 14, 2004	7.885	8.211	7.881	8.188	5,950,252	+0.30(+3.86%)
Jan 13, 2004	7.930	7.981	7.880	7.884	2,790,992	-0.04(-0.45%)
Jan 12, 2004	7.887	7.959	7.868	7.920	3,729,537	+0.02(+0.22%)
Jan 09, 2004	7.894	7.991	7.884	7.903	3,820,476	+0.01(+0.07%)
Jan 08, 2004	8.060	8.067	7.865	7.897	5,987,044	-0.12(-1.49%)
Jan 07, 2004	8.067	8.067	7.959	8.017	4,248,097	-0.08(-1.03%)
Jan 06, 2004	8.060	8.109	8.012	8.100	3,218,960	+0.04(+0.50%)
Jan 05, 2004	8.074	8.086	8.015	8.060	4,331,400	+0.03(+0.41%)

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.