Indicators

H&R Block (NY: HRB )

51.25 +1.08 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.31	10.37	10.22	10.26	5,197,943	+0.04(+0.37%)
Dec 29, 2011	9.973	10.26	9.922	10.22	5,801,508	+0.25(+2.52%)
Dec 28, 2011	10.06	10.09	9.954	9.973	2,839,382	-0.08(-0.81%)
Dec 27, 2011	10.09	10.17	10.04	10.05	3,834,030	-0.05(-0.50%)
Dec 23, 2011	10.04	10.12	9.992	10.10	2,926,924	+0.31(+3.14%)
Dec 21, 2011	9.690	9.822	9.677	9.797	3,241,263	+0.13(+1.37%)
Dec 20, 2011	9.514	9.715	9.457	9.665	5,129,367	+0.26(+2.74%)
Dec 19, 2011	9.612	9.612	9.370	9.407	3,656,395	-0.12(-1.24%)
Dec 16, 2011	9.599	9.612	9.385	9.525	8,494,398	+0.00(+0.00%)
Dec 15, 2011	9.630	9.643	9.475	9.525	3,789,350	-0.01(-0.07%)
Dec 14, 2011	9.736	9.761	9.494	9.531	6,436,633	-0.22(-2.23%)
Dec 13, 2011	9.891	9.922	9.680	9.748	3,948,573	-0.08(-0.82%)
Dec 12, 2011	9.792	9.841	9.643	9.829	5,188,971	-0.04(-0.44%)
Dec 09, 2011	9.711	9.909	9.655	9.872	4,767,505	+0.22(+2.25%)
Dec 08, 2011	9.643	9.717	9.494	9.655	7,528,491	+0.00(+0.00%)
Dec 07, 2011	9.364	9.711	9.364	9.655	8,234,668	+0.27(+2.91%)
Dec 06, 2011	9.240	9.692	9.159	9.382	7,409,354	+0.15(+1.61%)
Dec 05, 2011	9.426	9.488	9.159	9.234	8,461,079	-0.09(-0.93%)
Dec 02, 2011	9.599	9.792	8.961	9.320	18,423,144	-0.64(-6.41%)

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.