Indicators

H&R Block (NY: HRB )

64.46 +0.78 (+1.22%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.68	11.71	11.53	11.61	5,470,968	-0.05(-0.44%)
Nov 27, 2009	11.49	11.72	11.47	11.66	1,772,915	-0.06(-0.49%)
Nov 25, 2009	11.85	11.88	11.68	11.72	4,847,233	-0.15(-1.30%)
Nov 24, 2009	11.79	11.87	11.70	11.87	3,932,114	+0.06(+0.53%)
Nov 23, 2009	11.71	11.87	11.71	11.81	4,779,032	+0.15(+1.32%)
Nov 20, 2009	11.64	11.74	11.61	11.65	3,593,427	-0.01(-0.10%)
Nov 19, 2009	11.80	11.89	11.56	11.67	5,375,069	-0.21(-1.78%)
Nov 18, 2009	11.80	11.89	11.70	11.88	4,082,156	+0.05(+0.44%)
Nov 17, 2009	11.69	11.84	11.63	11.83	4,430,320	+0.10(+0.83%)
Nov 16, 2009	11.28	11.79	11.25	11.73	6,410,049	+0.51(+4.59%)
Nov 13, 2009	11.12	11.29	11.07	11.21	2,498,239	+0.14(+1.29%)
Nov 12, 2009	11.15	11.29	11.04	11.07	3,376,685	-0.10(-0.92%)
Nov 11, 2009	11.13	11.24	11.07	11.17	2,981,529	+0.11(+1.03%)
Nov 10, 2009	11.09	11.13	11.03	11.06	3,722,181	-0.05(-0.41%)
Nov 09, 2009	10.91	11.11	10.79	11.11	2,645,766	+0.27(+2.53%)
Nov 06, 2009	10.69	10.85	10.65	10.83	3,609,445	+0.25(+2.32%)
Nov 05, 2009	10.49	10.71	10.35	10.59	4,265,891	+0.18(+1.76%)
Nov 04, 2009	10.53	10.57	10.38	10.40	3,718,113	-0.08(-0.76%)
Nov 03, 2009	10.58	10.63	10.36	10.48	4,756,815	-0.12(-1.13%)

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.