Indicators

H&R Block (NY: HRB )

51.35 +0.35 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.015	7.048	7.010	7.037	1,748,665	+0.02(+0.25%)
May 27, 2004	7.056	7.076	6.991	7.020	2,387,667	+0.01(+0.16%)
May 26, 2004	6.897	7.033	6.879	7.008	3,310,593	+0.08(+1.21%)
May 25, 2004	6.796	6.945	6.756	6.925	2,993,695	+0.12(+1.80%)
May 24, 2004	6.786	6.821	6.737	6.802	2,660,484	+0.03(+0.47%)
May 21, 2004	6.742	6.806	6.740	6.770	3,085,329	+0.04(+0.62%)
May 20, 2004	6.733	6.752	6.690	6.729	3,586,534	-0.01(-0.09%)
May 19, 2004	6.698	6.799	6.698	6.734	5,548,316	+0.10(+1.45%)
May 18, 2004	6.528	6.661	6.526	6.638	3,027,711	+0.12(+1.83%)
May 17, 2004	6.540	6.560	6.497	6.518	2,974,605	-0.05(-0.70%)
May 14, 2004	6.497	6.596	6.497	6.564	2,597,660	+0.05(+0.82%)
May 13, 2004	6.569	6.579	6.501	6.511	5,245,649	-0.13(-1.95%)
May 12, 2004	6.511	6.641	6.422	6.641	7,882,184	+0.10(+1.59%)
May 11, 2004	6.454	6.590	6.452	6.537	4,332,094	+0.08(+1.29%)
May 10, 2004	6.420	6.491	6.361	6.454	5,133,190	+0.00(+0.07%)
May 07, 2004	6.569	6.612	6.448	6.449	4,491,064	-0.17(-2.63%)
May 06, 2004	6.603	6.675	6.592	6.624	2,928,094	+0.02(+0.33%)
May 05, 2004	6.655	6.670	6.564	6.602	3,902,391	-0.06(-0.91%)
May 04, 2004	6.580	6.719	6.556	6.662	4,761,104	+0.06(+0.92%)

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.