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 (%)
Mar 28, 2013	19.38	19.56	19.26	19.56	3,536,391	+0.17(+0.89%)
Mar 27, 2013	19.15	19.40	19.10	19.38	5,426,205	+0.17(+0.86%)
Mar 26, 2013	18.96	19.23	18.96	19.22	4,642,193	+0.30(+1.58%)
Mar 25, 2013	18.85	19.06	18.81	18.92	4,809,128	+0.09(+0.49%)
Mar 22, 2013	18.55	18.84	18.44	18.83	8,296,965	+0.28(+1.50%)
Mar 21, 2013	18.47	18.67	18.47	18.55	6,696,977	+0.05(+0.25%)
Mar 20, 2013	18.42	18.57	18.32	18.50	6,494,534	+0.15(+0.83%)
Mar 19, 2013	18.40	18.51	18.24	18.35	5,024,202	-0.01(-0.07%)
Mar 18, 2013	18.17	18.46	18.06	18.36	5,858,024	+0.07(+0.40%)
Mar 15, 2013	18.49	18.53	18.23	18.29	6,734,837	-0.28(-1.50%)
Mar 14, 2013	18.56	18.67	18.43	18.57	6,506,039	-0.04(-0.21%)
Mar 13, 2013	18.21	18.66	18.11	18.61	10,935,257	+0.32(+1.73%)
Mar 12, 2013	18.10	18.29	17.99	18.29	8,132,338	+0.24(+1.35%)
Mar 11, 2013	17.91	18.08	17.83	18.05	8,030,731	+0.04(+0.22%)
Mar 08, 2013	17.72	18.15	17.51	18.01	23,754,188	+1.52(+9.21%)
Mar 07, 2013	16.73	16.89	16.39	16.49	10,607,515	-0.18(-1.11%)
Mar 06, 2013	16.64	16.71	16.49	16.67	5,272,412	+0.09(+0.56%)
Mar 05, 2013	16.82	16.83	16.51	16.58	6,143,957	-0.21(-1.26%)
Mar 04, 2013	16.33	16.83	16.28	16.79	6,842,943	+0.44(+2.66%)

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.