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 (%)
May 28, 2010	9.349	9.448	9.309	9.349	4,073,185	-0.09(-0.99%)
May 27, 2010	9.343	9.448	9.291	9.442	3,560,973	+0.23(+2.46%)
May 26, 2010	9.285	9.361	9.157	9.216	5,566,455	-0.02(-0.25%)
May 25, 2010	9.175	9.250	9.076	9.239	6,001,080	-0.10(-1.06%)
May 24, 2010	9.489	9.547	9.338	9.338	4,547,688	-0.18(-1.89%)
May 21, 2010	9.157	9.524	9.157	9.518	5,578,310	+0.18(+1.93%)
May 20, 2010	9.454	9.538	9.338	9.338	4,695,759	-0.45(-4.58%)
May 19, 2010	9.686	9.878	9.646	9.785	6,974,420	+0.05(+0.48%)
May 18, 2010	9.966	9.995	9.704	9.739	90,640	-0.17(-1.70%)
May 17, 2010	9.913	10.15	9.704	9.907	5,342,698	+0.04(+0.41%)
May 14, 2010	9.867	10.07	9.809	9.867	4,589,937	-0.17(-1.74%)
May 13, 2010	10.12	10.20	10.02	10.04	5,737,132	-0.14(-1.37%)
May 12, 2010	10.13	10.20	10.09	10.18	9,004,729	+0.10(+0.98%)
May 11, 2010	10.23	10.24	10.06	10.08	11,400,527	-0.38(-3.67%)
May 10, 2010	10.41	10.47	10.36	10.47	5,753,442	+0.48(+4.77%)
May 07, 2010	10.10	10.21	9.774	9.989	11,387,266	-0.12(-1.21%)
May 06, 2010	10.11	10.69	9.803	10.11	2,235	-0.55(-5.18%)
May 05, 2010	10.76	10.84	10.60	10.66	5,429,103	-0.12(-1.08%)
May 04, 2010	10.91	10.96	10.72	10.78	5,364,943	-0.22(-2.01%)

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.