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

H&R Block (NY: HRB )

50.50 -0.85 (-1.66%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 7, 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 (%)
Oct 29, 2010 6.908 7.039 6.843 6.997 13,510,651 +0.08(+1.20%)
Oct 28, 2010 6.837 6.932 6.742 6.914 14,636,546 +0.10(+1.39%)
Oct 27, 2010 6.617 6.867 6.552 6.819 21,377,738 +0.42(+6.49%)
Oct 25, 2010 6.510 6.647 6.392 6.403 17,988,482 +0.00(+0.00%)
Oct 22, 2010 6.332 6.415 6.213 6.403 15,596,364 +0.10(+1.51%)
Oct 21, 2010 6.469 6.694 6.190 6.308 22,049,196 -0.07(-1.03%)
Oct 20, 2010 6.451 6.582 6.017 6.374 39,352,760 -0.07(-1.11%)
Oct 19, 2010 6.504 6.623 6.386 6.445 35,406,364 -0.05(-0.82%)
Oct 18, 2010 7.294 7.342 6.392 6.498 40,233,732 -0.84(-11.49%)
Oct 15, 2010 7.378 7.419 6.772 7.342 28,386,286 +0.03(+0.41%)
Oct 14, 2010 8.007 8.144 7.283 7.312 32,569,058 -0.82(-10.08%)
Oct 13, 2010 8.453 8.482 8.132 8.132 16,090,662 -0.27(-3.18%)
Oct 12, 2010 8.453 8.488 8.334 8.399 7,089,009 -0.04(-0.49%)
Oct 11, 2010 8.185 8.482 8.180 8.441 14,562,871 +0.23(+2.82%)
Oct 08, 2010 8.209 8.292 7.663 8.209 21,005,916 +0.57(+7.47%)
Oct 07, 2010 7.716 7.805 7.562 7.639 5,065,166 -0.03(-0.39%)
Oct 06, 2010 7.550 7.675 7.485 7.669 7,320,519 +0.12(+1.57%)
Oct 05, 2010 7.467 7.568 7.389 7.550 6,880,068 +0.18(+2.42%)
Oct 04, 2010 7.455 7.496 7.280 7.372 9,906,232 -0.11(-1.43%)
Oct 01, 2010 7.479 7.776 7.324 7.479 12,973,397 -0.22(-2.80%)
Sep 30, 2010 7.690 7.734 7.538 7.694 11,231,373 +0.16(+2.16%)
Sep 29, 2010 7.597 7.597 7.425 7.532 9,629,027 -0.07(-0.86%)
Sep 28, 2010 7.657 7.657 7.431 7.597 168 +0.03(+0.39%)
Sep 27, 2010 7.752 7.764 7.544 7.568 5,884,672 -0.20(-2.52%)
Sep 24, 2010 7.675 7.776 7.645 7.764 5,940,515 +0.20(+2.59%)
Sep 23, 2010 7.568 7.692 7.538 7.568 457 -0.10(-1.32%)
Sep 22, 2010 7.669 7.776 7.645 7.669 3,575,271 +0.01(+0.08%)
Sep 21, 2010 7.888 7.924 7.586 7.663 8,121,389 -0.20(-2.49%)
Sep 20, 2010 7.722 7.894 7.722 7.859 4,076,526 +0.15(+1.93%)
Sep 17, 2010 7.710 7.811 7.704 7.710 7,777,186 -0.11(-1.37%)
Sep 15, 2010 7.615 7.823 7.556 7.817 11,870,451 +0.19(+2.49%)
Sep 14, 2010 7.645 7.651 7.485 7.627 1,515 -0.02(-0.23%)
Sep 13, 2010 7.734 7.805 7.597 7.645 6,474,844 -0.04(-0.46%)
Sep 10, 2010 7.681 7.722 7.586 7.681 7,302,869 +0.00(+0.00%)
Sep 09, 2010 7.675 7.736 7.538 7.681 11,897,683 +0.03(+0.39%)
Sep 08, 2010 7.182 7.692 7.116 7.651 336 +0.31(+4.21%)
Sep 07, 2010 7.770 7.776 7.307 7.342 1,109 -0.46(-5.94%)
Sep 03, 2010 7.858 8.093 7.630 7.806 21,701,918 +0.43(+5.81%)
Sep 02, 2010 7.624 7.624 7.342 7.377 145,150 -0.22(-2.86%)
Sep 01, 2010 7.624 7.665 7.536 7.594 10,103,732 +0.06(+0.78%)
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%)
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.