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 29, 2009	8.349	8.424	8.176	8.413	4,719,987	+0.09(+1.04%)
May 28, 2009	8.067	8.338	8.067	8.326	4,806,261	+0.16(+1.90%)
May 27, 2009	8.424	8.482	8.119	8.171	6,447,700	-0.39(-4.51%)
May 26, 2009	8.096	8.632	8.009	8.557	6,954,853	+0.40(+4.87%)
May 22, 2009	8.073	8.332	8.032	8.159	5,124,806	+0.11(+1.36%)
May 21, 2009	8.217	8.251	7.975	8.050	6,899,537	-0.28(-3.32%)
May 20, 2009	8.223	8.390	8.188	8.326	6,947,295	+0.18(+2.19%)
May 19, 2009	8.274	8.372	8.078	8.148	4,153,490	-0.16(-1.94%)
May 18, 2009	8.096	8.332	7.911	8.309	9,736,635	+0.28(+3.44%)
May 15, 2009	8.044	8.199	8.004	8.032	6,795,830	-0.02(-0.29%)
May 14, 2009	8.228	8.228	7.963	8.055	12,772,194	-0.17(-2.10%)
May 13, 2009	8.574	8.574	8.223	8.228	5,849,003	-0.36(-4.16%)
May 12, 2009	8.758	8.787	8.493	8.586	5,293,565	-0.12(-1.32%)
May 11, 2009	8.695	8.793	8.632	8.701	3,289,004	-0.09(-1.05%)
May 08, 2009	8.914	8.926	8.632	8.793	5,355,473	+0.05(+0.56%)
May 07, 2009	8.914	8.914	8.689	8.744	5,088,821	-0.10(-1.08%)
May 06, 2009	8.874	8.914	8.678	8.839	4,757,447	+0.09(+0.99%)
May 05, 2009	8.931	8.989	8.672	8.753	4,576,038	-0.18(-2.00%)
May 04, 2009	8.770	8.931	8.753	8.931	5,929,586	+0.29(+3.33%)

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.