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

H&R Block (NY: HRB )

51.76 +0.76 (+1.49%)
Streaming Delayed Price Updated: 1:19 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 (%)
May 29, 2009 8.347 8.421 8.174 8.410 4,721,567 +0.09(+1.04%)
May 28, 2009 8.064 8.335 8.064 8.323 4,807,870 +0.16(+1.90%)
May 27, 2009 8.421 8.479 8.116 8.168 6,449,858 -0.39(-4.51%)
May 26, 2009 8.093 8.629 8.007 8.554 6,957,180 +0.40(+4.87%)
May 22, 2009 8.070 8.329 8.030 8.156 5,126,521 +0.11(+1.36%)
May 21, 2009 8.214 8.249 7.972 8.047 6,901,845 -0.28(-3.32%)
May 20, 2009 8.220 8.387 8.185 8.323 6,949,620 +0.18(+2.19%)
May 19, 2009 8.272 8.370 8.076 8.145 4,154,880 -0.16(-1.94%)
May 18, 2009 8.093 8.329 7.909 8.306 9,739,894 +0.28(+3.44%)
May 15, 2009 8.041 8.197 8.001 8.030 6,798,104 -0.02(-0.29%)
May 14, 2009 8.226 8.226 7.961 8.053 12,776,468 -0.17(-2.10%)
May 13, 2009 8.571 8.571 8.220 8.226 5,850,960 -0.36(-4.16%)
May 12, 2009 8.755 8.784 8.491 8.583 5,295,337 -0.12(-1.32%)
May 11, 2009 8.692 8.790 8.629 8.698 3,290,105 -0.09(-1.05%)
May 08, 2009 8.911 8.923 8.629 8.790 5,357,265 +0.05(+0.56%)
May 07, 2009 8.911 8.911 8.686 8.741 5,090,524 -0.10(-1.08%)
May 06, 2009 8.871 8.911 8.675 8.836 4,759,039 +0.09(+0.99%)
May 05, 2009 8.928 8.986 8.669 8.750 4,577,569 -0.18(-2.00%)
May 04, 2009 8.767 8.928 8.750 8.928 5,931,570 +0.29(+3.33%)
May 01, 2009 8.934 8.940 8.588 8.640 5,860,093 -0.08(-0.92%)
Apr 30, 2009 8.813 8.934 8.692 8.721 4,515,920 -0.01(-0.07%)
Apr 29, 2009 8.514 8.830 8.473 8.727 5,446,332 +0.21(+2.50%)
Apr 28, 2009 8.681 9.003 8.462 8.514 7,769,610 -0.25(-2.83%)
Apr 27, 2009 8.750 9.009 8.669 8.761 6,402,599 -0.02(-0.20%)
Apr 24, 2009 9.124 9.205 8.727 8.779 9,649,737 -0.26(-2.87%)
Apr 23, 2009 9.170 9.239 8.974 9.038 7,503,979 -0.16(-1.69%)
Apr 22, 2009 9.343 9.424 9.159 9.193 5,160,709 -0.16(-1.72%)
Apr 21, 2009 9.153 9.355 9.009 9.355 6,459,667 +0.20(+2.20%)
Apr 20, 2009 9.320 9.666 9.136 9.153 9,747,748 -0.29(-3.05%)
Apr 17, 2009 9.452 9.637 9.303 9.441 8,314,034 -0.01(-0.12%)
Apr 16, 2009 9.280 9.545 9.170 9.452 11,153,387 +0.25(+2.69%)
Apr 15, 2009 9.101 9.251 9.043 9.205 8,223,991 +0.07(+0.76%)
Apr 14, 2009 8.963 9.303 8.963 9.136 10,102,280 +0.11(+1.21%)
Apr 13, 2009 9.032 9.067 8.784 9.026 9,029,866 +0.05(+0.58%)
Apr 09, 2009 9.481 9.562 8.744 8.974 12,398,857 -0.46(-4.88%)
Apr 08, 2009 9.643 9.775 9.349 9.435 7,422,227 -0.16(-1.62%)
Apr 07, 2009 9.804 9.982 9.591 9.591 6,433,952 -0.36(-3.65%)
Apr 06, 2009 10.08 10.24 9.867 9.954 6,354,331 -0.30(-2.92%)
Apr 03, 2009 10.32 10.52 10.13 10.25 6,378,381 -0.13(-1.22%)
Apr 02, 2009 10.41 10.65 10.21 10.38 10,596,834 +0.18(+1.81%)
Apr 01, 2009 10.36 10.50 10.11 10.20 10,894,941 -0.28(-2.69%)
Mar 31, 2009 10.06 10.68 9.925 10.48 13,405,898 +0.47(+4.66%)
Mar 30, 2009 9.758 10.13 9.700 10.01 12,199,561 -0.02(-0.23%)
Mar 26, 2009 9.931 10.15 9.856 10.03 15,513,009 +0.21(+2.17%)
Mar 25, 2009 9.539 9.954 9.527 9.821 13,099,463 +0.29(+3.08%)
Mar 24, 2009 9.919 10.12 9.355 9.527 12,891,829 -0.48(-4.83%)
Mar 23, 2009 10.35 10.39 9.798 10.01 18,220,362 -1.01(-9.15%)
Mar 20, 2009 11.29 11.35 10.94 11.02 5,325,227 -0.22(-1.95%)
Mar 19, 2009 11.15 11.32 11.10 11.24 5,391,254 +0.05(+0.41%)
Mar 18, 2009 10.85 11.24 10.58 11.19 5,845,960 +0.01(+0.05%)
Mar 17, 2009 10.85 11.20 10.75 11.19 6,799,652 +0.33(+3.08%)
Mar 16, 2009 10.93 11.10 10.77 10.85 6,796,462 +0.00(+0.00%)
Mar 13, 2009 10.95 10.98 10.70 10.85 0 -0.09(-0.79%)
Mar 12, 2009 10.47 11.00 10.35 10.94 5,741,333 +0.47(+4.46%)
Mar 11, 2009 10.61 10.66 10.38 10.47 7,565,055 -0.03(-0.33%)
Mar 10, 2009 10.41 10.51 10.22 10.51 9,863,678 +0.24(+2.36%)
Mar 09, 2009 10.65 10.73 10.18 10.26 6,797,231 -0.50(-4.60%)
Mar 06, 2009 10.89 11.14 10.47 10.76 0 +0.78(+7.85%)
Mar 05, 2009 10.37 10.37 9.856 9.977 10,361,619 -0.44(-4.26%)
Mar 04, 2009 10.15 10.82 10.15 10.42 8,149,074 -0.21(-1.95%)
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.