Indicators

H&R Block (NY: HRB )

64.46 +0.78 (+1.22%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.73	12.75	12.63	12.65	1,997,819	-0.08(-0.60%)
Dec 28, 2006	12.68	12.77	12.63	12.73	1,869,279	-0.01(-0.04%)
Dec 27, 2006	12.70	12.76	12.63	12.74	3,076,929	+0.10(+0.78%)
Dec 26, 2006	12.58	12.67	12.54	12.64	1,698,319	+0.03(+0.26%)
Dec 22, 2006	12.72	12.73	12.46	12.61	3,829,775	-0.14(-1.08%)
Dec 21, 2006	12.82	12.86	12.64	12.74	6,031,327	+0.00(+0.00%)
Dec 20, 2006	12.84	12.85	12.70	12.74	3,075,654	-0.12(-0.90%)
Dec 19, 2006	12.83	12.93	12.77	12.86	1,713,612	+0.01(+0.04%)
Dec 18, 2006	12.93	12.98	12.78	12.85	2,203,372	-0.08(-0.64%)
Dec 15, 2006	12.92	13.01	12.87	12.93	3,440,152	-0.02(-0.13%)
Dec 14, 2006	12.89	12.98	12.79	12.95	2,352,849	+0.03(+0.21%)
Dec 13, 2006	12.86	12.95	12.83	12.92	2,353,031	+0.03(+0.21%)
Dec 12, 2006	12.90	12.96	12.80	12.90	3,037,784	-0.07(-0.51%)
Dec 11, 2006	12.96	12.98	12.80	12.96	2,636,509	+0.00(+0.00%)
Dec 08, 2006	13.11	13.13	12.93	12.96	2,180,796	-0.17(-1.30%)
Dec 07, 2006	13.13	13.21	13.09	13.13	5,147,575	+0.01(+0.08%)
Dec 06, 2006	13.15	13.15	13.04	13.12	4,449,166	+0.03(+0.21%)
Dec 05, 2006	13.14	13.17	13.06	13.09	2,543,109	-0.05(-0.38%)
Dec 04, 2006	13.02	13.18	13.01	13.14	2,838,785	+0.10(+0.76%)

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.