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 (%)
Dec 31, 2007	10.38	10.85	10.38	10.70	3,954,759	+0.28(+2.65%)
Dec 28, 2007	10.32	10.49	10.19	10.42	4,072,644	+0.09(+0.89%)
Dec 27, 2007	10.60	10.67	10.31	10.33	5,924,426	-0.31(-2.87%)
Dec 26, 2007	10.71	10.74	10.49	10.64	4,721,737	-0.05(-0.48%)
Dec 24, 2007	10.76	11.00	10.57	10.69	2,422,550	-0.14(-1.28%)
Dec 21, 2007	10.83	11.00	10.63	10.83	5,360,204	+0.10(+0.91%)
Dec 20, 2007	10.62	10.82	10.59	10.73	4,227,792	+0.09(+0.81%)
Dec 19, 2007	10.74	10.89	10.44	10.64	4,878,006	-0.12(-1.07%)
Dec 18, 2007	10.19	10.90	10.19	10.76	7,906,946	+0.62(+6.08%)
Dec 17, 2007	10.49	10.49	10.12	10.14	7,127,115	-0.41(-3.93%)
Dec 14, 2007	10.46	10.73	10.38	10.56	4,274,765	-0.06(-0.54%)
Dec 13, 2007	11.12	11.12	10.56	10.61	7,253,308	-0.58(-5.15%)
Dec 12, 2007	11.46	11.46	11.01	11.19	6,040,028	+0.07(+0.62%)
Dec 11, 2007	10.72	11.55	10.72	11.12	7,675,836	-0.37(-3.26%)
Dec 10, 2007	11.32	11.58	11.31	11.50	3,420,412	-0.04(-0.35%)
Dec 07, 2007	11.80	12.00	11.48	11.54	2,746,133	-0.27(-2.25%)
Dec 06, 2007	11.56	11.83	11.46	11.80	3,480,583	+0.23(+1.99%)
Dec 05, 2007	11.20	11.63	11.10	11.57	4,869,573	+0.45(+4.04%)
Dec 04, 2007	10.79	11.28	10.60	11.12	5,129,386	-0.09(-0.82%)

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.