Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&R Block (NY: HRB )

51.91 +0.91 (+1.78%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.137 9.167 8.932 9.131 7,899,783 +0.01(+0.07%)
Feb 25, 2011 8.980 9.137 8.926 9.125 7,543,839 +0.16(+1.81%)
Feb 24, 2011 8.710 9.299 8.710 8.962 21,965,334 +0.44(+5.15%)
Feb 23, 2011 8.518 8.710 8.433 8.524 7,097,806 +0.02(+0.21%)
Feb 22, 2011 8.632 8.878 8.463 8.506 10,890,670 -0.23(-2.68%)
Feb 18, 2011 8.566 8.746 8.536 8.740 6,952,550 +0.19(+2.25%)
Feb 17, 2011 8.469 8.854 8.463 8.548 11,968,292 +0.09(+1.07%)
Feb 16, 2011 8.391 8.590 8.283 8.457 12,491,130 +0.08(+1.00%)
Feb 15, 2011 7.898 8.379 7.892 8.373 17,088,136 +0.44(+5.53%)
Feb 14, 2011 7.971 8.079 7.868 7.934 5,459,331 -0.03(-0.38%)
Feb 11, 2011 7.916 7.994 7.790 7.965 5,527,008 +0.07(+0.84%)
Feb 10, 2011 7.934 7.959 7.778 7.898 5,572,777 -0.05(-0.68%)
Feb 09, 2011 7.664 7.995 7.639 7.953 9,345,415 +0.28(+3.60%)
Feb 08, 2011 7.694 7.754 7.646 7.676 8,196,662 -0.02(-0.23%)
Feb 07, 2011 7.736 7.802 7.670 7.694 3,474,564 -0.01(-0.16%)
Feb 04, 2011 7.718 7.730 7.616 7.706 4,588,268 +0.04(+0.55%)
Feb 03, 2011 7.712 7.778 7.658 7.664 6,438,529 -0.04(-0.55%)
Feb 02, 2011 7.604 7.736 7.580 7.706 5,254,561 +0.09(+1.18%)
Feb 01, 2011 7.574 7.658 7.490 7.616 6,933,856 +0.09(+1.20%)
Jan 31, 2011 7.544 7.646 7.454 7.526 9,237,594 +0.01(+0.16%)
Jan 28, 2011 7.880 7.880 7.454 7.514 17,871,670 -0.37(-4.65%)
Jan 27, 2011 7.898 7.959 7.748 7.880 7,917,083 +0.02(+0.31%)
Jan 26, 2011 7.874 7.912 7.724 7.856 8,117,484 +0.00(+0.00%)
Jan 25, 2011 7.965 8.055 7.676 7.856 10,933,445 -0.15(-1.88%)
Jan 24, 2011 8.265 8.283 7.850 8.007 11,255,811 -0.28(-3.34%)
Jan 21, 2011 8.145 8.289 8.121 8.283 10,858,399 +0.34(+4.31%)
Jan 20, 2011 7.814 7.983 7.784 7.941 10,579,414 +0.09(+1.15%)
Jan 19, 2011 7.892 7.904 7.778 7.850 6,388,456 -0.04(-0.46%)
Jan 18, 2011 7.712 7.904 7.700 7.886 9,549,273 +0.19(+2.42%)
Jan 14, 2011 7.514 7.700 7.508 7.700 5,754,751 +0.17(+2.23%)
Jan 13, 2011 7.598 7.598 7.448 7.532 7,013,791 -0.06(-0.79%)
Jan 12, 2011 7.700 7.700 7.568 7.592 6,880,700 -0.07(-0.94%)
Jan 11, 2011 7.628 7.688 7.496 7.664 10,874,048 +0.05(+0.71%)
Jan 10, 2011 7.658 7.658 7.454 7.610 8,255,846 -0.07(-0.94%)
Jan 07, 2011 7.586 7.688 7.400 7.682 11,538,382 +0.11(+1.51%)
Jan 06, 2011 7.562 7.664 7.514 7.568 5,424,838 -0.04(-0.47%)
Jan 05, 2011 7.363 7.622 7.363 7.604 7,659,203 +0.21(+2.85%)
Jan 04, 2011 7.526 7.568 7.394 7.394 9,282,733 -0.22(-2.84%)
Jan 03, 2011 7.303 7.718 7.159 7.610 14,109,935 +0.45(+6.30%)
Dec 31, 2010 7.075 7.177 7.021 7.159 5,953,024 +0.07(+1.02%)
Dec 30, 2010 7.075 7.111 7.021 7.087 5,575,103 +0.01(+0.17%)
Dec 29, 2010 7.153 7.177 7.009 7.075 7,697,694 -0.04(-0.51%)
Dec 28, 2010 7.135 7.213 7.051 7.111 13,907,269 +0.02(+0.25%)
Dec 27, 2010 7.195 7.213 6.871 7.093 21,262,692 -0.53(-7.01%)
Dec 23, 2010 7.742 7.772 7.598 7.628 4,665,618 -0.13(-1.63%)
Dec 22, 2010 7.712 7.772 7.694 7.754 3,875,025 +0.04(+0.47%)
Dec 21, 2010 7.784 7.814 7.694 7.718 5,790,088 -0.06(-0.77%)
Dec 20, 2010 7.796 7.904 7.766 7.778 4,851,655 -0.03(-0.38%)
Dec 17, 2010 7.778 7.826 7.712 7.808 7,166,322 +0.01(+0.15%)
Dec 16, 2010 7.910 7.928 7.772 7.796 6,896,702 -0.04(-0.54%)
Dec 15, 2010 7.856 7.910 7.784 7.838 6,053,048 -0.05(-0.69%)
Dec 14, 2010 7.989 8.001 7.850 7.892 7,749,617 -0.10(-1.28%)
Dec 13, 2010 7.868 8.097 7.796 7.995 8,559,347 +0.16(+1.99%)
Dec 10, 2010 7.850 7.850 7.772 7.838 6,458,393 -0.01(-0.15%)
Dec 09, 2010 7.784 7.904 7.706 7.850 10,333,606 +0.29(+3.90%)
Dec 08, 2010 8.120 8.126 7.324 7.556 23,984,072 -0.49(-6.13%)
Dec 07, 2010 7.841 8.150 7.835 8.049 14,079,243 +0.21(+2.73%)
Dec 06, 2010 7.829 7.865 7.583 7.835 13,761,792 +0.02(+0.23%)
Dec 03, 2010 7.918 7.966 7.805 7.817 10,843,335 -0.12(-1.57%)
Dec 02, 2010 7.574 8.090 7.532 7.942 13,890,869 +0.40(+5.36%)
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.