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

H&R Block (NY: HRB )

49.89 -1.46 (-2.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jul 29, 2011 9.086 9.197 9.000 9.172 5,092,814 -0.01(-0.07%)
Jul 28, 2011 9.203 9.295 9.092 9.178 3,269,767 -0.04(-0.40%)
Jul 27, 2011 9.362 9.393 9.160 9.215 5,351,856 -0.19(-2.02%)
Jul 26, 2011 9.509 9.521 9.399 9.405 2,912,414 -0.07(-0.78%)
Jul 25, 2011 9.423 9.528 9.411 9.479 2,726,617 -0.03(-0.32%)
Jul 22, 2011 9.540 9.558 9.479 9.509 2,063,101 +0.02(+0.26%)
Jul 21, 2011 9.426 9.497 9.325 9.485 3,945,357 +0.12(+1.24%)
Jul 20, 2011 9.374 9.417 9.295 9.368 4,288,034 +0.03(+0.33%)
Jul 19, 2011 9.307 9.380 9.197 9.338 5,785,023 +0.06(+0.59%)
Jul 18, 2011 9.368 9.387 9.221 9.282 3,690,410 -0.14(-1.50%)
Jul 15, 2011 9.503 9.522 9.331 9.423 3,801,618 -0.04(-0.45%)
Jul 14, 2011 9.699 9.705 9.436 9.466 5,526,491 -0.20(-2.09%)
Jul 13, 2011 9.705 9.736 9.650 9.669 4,448,594 +0.01(+0.06%)
Jul 12, 2011 9.638 9.718 9.558 9.662 5,058,681 -0.01(-0.06%)
Jul 11, 2011 9.791 9.877 9.613 9.669 4,502,567 -0.21(-2.17%)
Jul 08, 2011 9.938 9.957 9.810 9.883 5,753,139 -0.15(-1.53%)
Jul 07, 2011 10.04 10.09 9.975 10.04 8,326,360 +0.07(+0.74%)
Jul 06, 2011 9.840 9.963 9.779 9.963 5,182,489 +0.11(+1.12%)
Jul 05, 2011 9.963 9.969 9.834 9.853 5,599,756 -0.15(-1.47%)
Jul 01, 2011 9.859 10.06 9.853 10.000 5,505,639 +0.17(+1.68%)
Jun 30, 2011 9.938 9.975 9.834 9.834 6,687,453 -0.08(-0.80%)
Jun 29, 2011 9.987 9.987 9.675 9.914 7,914,522 -0.05(-0.49%)
Jun 28, 2011 9.816 9.975 9.804 9.963 8,475,736 +0.19(+1.94%)
Jun 27, 2011 9.669 9.871 9.669 9.773 8,590,321 +0.06(+0.57%)
Jun 24, 2011 10.03 10.13 9.675 9.718 14,654,904 -0.13(-1.37%)
Jun 23, 2011 9.693 9.877 9.534 9.853 7,798,371 +0.01(+0.06%)
Jun 22, 2011 9.791 9.920 9.761 9.846 5,765,279 +0.04(+0.38%)
Jun 21, 2011 9.595 9.828 9.589 9.810 4,783,256 +0.28(+2.89%)
Jun 20, 2011 9.552 9.589 9.521 9.534 3,233,481 +0.09(+0.97%)
Jun 17, 2011 9.485 9.509 9.362 9.442 4,132,122 +0.01(+0.13%)
Jun 16, 2011 9.430 9.521 9.319 9.430 4,000,325 -0.02(-0.26%)
Jun 15, 2011 9.620 9.724 9.411 9.454 5,462,568 -0.22(-2.28%)
Jun 14, 2011 9.509 9.690 9.497 9.675 4,910,949 +0.24(+2.53%)
Jun 13, 2011 9.466 9.509 9.350 9.436 3,245,949 +0.00(+0.00%)
Jun 10, 2011 9.626 9.681 9.423 9.436 5,639,141 -0.23(-2.41%)
Jun 09, 2011 9.571 9.718 9.571 9.669 3,307,108 +0.11(+1.15%)
Jun 08, 2011 9.705 9.767 9.497 9.558 6,459,604 -0.12(-1.20%)
Jun 07, 2011 9.693 9.802 9.669 9.675 4,756,446 +0.02(+0.25%)
Jun 06, 2011 9.748 9.808 9.614 9.650 3,980,650 -0.13(-1.37%)
Jun 03, 2011 9.723 9.972 9.705 9.784 4,900,263 -0.30(-3.01%)
May 24, 2011 9.863 10.21 9.748 10.09 8,515,352 +0.21(+2.15%)
May 23, 2011 9.827 9.927 9.499 9.875 8,423,088 -0.04(-0.43%)
May 20, 2011 9.887 10.03 9.863 9.918 4,080,327 -0.02(-0.18%)
May 19, 2011 10.09 10.09 9.869 9.936 4,410,682 -0.08(-0.79%)
May 18, 2011 9.748 10.08 9.663 10.01 9,677,397 +0.27(+2.74%)
May 17, 2011 9.559 9.748 9.505 9.748 7,476,394 +0.11(+1.13%)
May 16, 2011 9.596 9.735 9.559 9.638 6,107,688 +0.03(+0.32%)
May 13, 2011 9.650 9.772 9.572 9.608 5,670,839 -0.09(-0.88%)
May 12, 2011 9.596 9.693 9.329 9.693 13,715,595 +0.06(+0.63%)
May 11, 2011 9.505 9.799 9.462 9.632 9,171,655 +0.13(+1.41%)
May 10, 2011 9.626 9.669 9.231 9.499 23,732,586 -0.18(-1.82%)
May 09, 2011 10.45 10.51 9.486 9.675 29,535,728 -0.80(-7.60%)
May 06, 2011 10.53 10.65 10.45 10.47 7,030,606 +0.02(+0.23%)
May 05, 2011 10.29 10.49 10.12 10.45 10,345,370 +0.14(+1.36%)
May 04, 2011 10.47 10.59 10.26 10.31 7,819,185 -0.16(-1.57%)
May 03, 2011 10.57 10.61 10.42 10.47 6,447,831 -0.15(-1.37%)
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.