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

H&R Block (NY: HRB )

50.20 -1.15 (-2.24%)
Streaming Delayed Price Updated: 3:12 PM 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 (%)
Nov 30, 2010 7.568 7.686 7.461 7.479 12,931,427 -0.14(-1.87%)
Nov 29, 2010 7.514 7.651 7.496 7.621 5,421,699 +0.04(+0.47%)
Nov 26, 2010 7.574 7.615 7.544 7.586 1,707,101 -0.03(-0.39%)
Nov 24, 2010 7.520 7.615 7.615 7.615 5,705,108 +0.09(+1.18%)
Nov 23, 2010 7.490 7.532 7.350 7.526 8,040,737 -0.05(-0.71%)
Nov 22, 2010 7.431 7.580 7.348 7.580 7,049,697 +0.12(+1.59%)
Nov 19, 2010 7.425 7.467 7.128 7.461 13,174,948 +0.02(+0.24%)
Nov 18, 2010 7.461 7.684 7.407 7.443 8,694,491 +0.09(+1.21%)
Nov 17, 2010 7.413 7.479 7.312 7.354 7,496,536 -0.05(-0.64%)
Nov 16, 2010 7.526 7.586 7.283 7.401 9,747,608 -0.21(-2.81%)
Nov 15, 2010 7.681 7.776 7.609 7.615 8,462,554 -0.02(-0.23%)
Nov 12, 2010 7.574 7.841 7.485 7.633 14,567,846 +0.03(+0.39%)
Nov 11, 2010 7.235 7.716 7.186 7.603 16,543,619 +0.32(+4.40%)
Nov 10, 2010 7.294 7.297 7.045 7.283 12,837,198 +0.01(+0.08%)
Nov 09, 2010 7.372 7.437 7.223 7.277 7,650,183 -0.08(-1.05%)
Nov 08, 2010 7.324 7.443 7.140 7.354 10,092,006 +0.10(+1.31%)
Nov 05, 2010 7.075 7.645 7.075 7.259 23,655,954 +0.27(+3.91%)
Nov 04, 2010 6.962 7.039 6.623 6.986 17,734,496 +0.07(+0.94%)
Nov 03, 2010 6.873 6.980 6.813 6.920 6,888,587 +0.03(+0.43%)
Nov 02, 2010 7.003 7.003 6.790 6.891 10,769,842 -0.01(-0.09%)
Nov 01, 2010 7.092 7.098 6.831 6.896 12,656,906 -0.10(-1.44%)
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%)
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.