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

H&R Block (NY: HRB )

51.25 +1.08 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2010 11.00 11.03 10.64 10.64 7,842,353 -0.35(-3.17%)
Apr 29, 2010 10.69 11.01 10.63 10.99 10,604,752 +0.33(+3.11%)
Apr 28, 2010 10.49 10.76 10.47 10.66 11,157,076 +0.16(+1.49%)
Apr 27, 2010 10.58 10.78 10.37 10.50 12,984,401 +0.18(+1.75%)
Apr 26, 2010 10.46 10.50 10.30 10.32 6,676,682 -0.18(-1.72%)
Apr 23, 2010 10.24 10.51 10.13 10.50 6,690,417 +0.23(+2.26%)
Apr 22, 2010 10.37 10.40 10.19 10.27 6,956,905 -0.03(-0.28%)
Apr 21, 2010 10.30 10.51 10.25 10.30 25,045 -0.23(-2.15%)
Apr 20, 2010 10.50 10.53 10.42 10.53 4,606,757 +0.06(+0.61%)
Apr 19, 2010 10.43 10.50 10.34 10.46 7,223,271 +0.03(+0.33%)
Apr 16, 2010 10.33 10.46 10.25 10.43 10,276,699 +0.07(+0.67%)
Apr 15, 2010 10.47 10.48 10.35 10.36 7,958,690 -0.10(-1.00%)
Apr 14, 2010 10.65 10.70 10.44 10.46 10,297,607 -0.16(-1.53%)
Apr 13, 2010 10.50 10.74 10.40 10.62 11,762,206 -0.09(-0.87%)
Apr 12, 2010 10.65 10.76 10.64 10.72 6,046,754 +0.06(+0.60%)
Apr 09, 2010 10.64 10.67 10.54 10.65 4,380,525 +0.02(+0.16%)
Apr 08, 2010 10.49 10.65 10.38 10.64 5,952,013 +0.12(+1.10%)
Apr 07, 2010 10.44 10.53 10.41 10.52 4,950,415 +0.05(+0.50%)
Apr 06, 2010 10.51 10.51 10.40 10.47 3,979,779 -0.08(-0.77%)
Apr 05, 2010 10.51 10.58 10.47 10.55 3,677,341 +0.06(+0.55%)
Apr 01, 2010 10.39 10.49 10.49 10.49 7,551,274 +0.15(+1.40%)
Mar 31, 2010 10.36 10.39 10.26 10.35 5,699,238 -0.04(-0.39%)
Mar 30, 2010 10.34 10.46 10.29 10.39 5,365,377 +0.05(+0.51%)
Mar 29, 2010 10.37 10.37 10.21 10.33 6,812,753 +0.06(+0.57%)
Mar 26, 2010 10.23 10.29 10.13 10.28 7,278,556 +0.19(+1.84%)
Mar 25, 2010 10.15 10.27 10.08 10.09 5,191,901 -0.06(-0.57%)
Mar 24, 2010 10.23 10.24 10.10 10.15 6,790,970 -0.09(-0.91%)
Mar 23, 2010 10.03 10.26 9.997 10.24 9,165,248 +0.28(+2.86%)
Mar 22, 2010 9.805 9.985 9.683 9.956 7,181,793 +0.13(+1.30%)
Mar 19, 2010 9.881 9.968 9.770 9.829 8,262,981 -0.05(-0.47%)
Mar 18, 2010 9.805 9.892 9.765 9.875 6,880,195 +0.07(+0.71%)
Mar 17, 2010 9.834 9.910 9.765 9.805 7,681,342 -0.04(-0.41%)
Mar 16, 2010 9.805 9.898 9.788 9.846 7,318,100 +0.06(+0.59%)
Mar 15, 2010 9.712 9.823 9.701 9.788 8,980,210 +0.02(+0.18%)
Mar 12, 2010 9.753 9.858 9.677 9.770 9,566,033 -0.03(-0.30%)
Mar 11, 2010 9.631 9.863 9.631 9.799 8,505,200 +0.17(+1.75%)
Mar 10, 2010 9.701 9.712 9.544 9.631 10,306,741 -0.06(-0.66%)
Mar 09, 2010 9.648 9.823 9.271 9.695 17,496,782 +0.05(+0.54%)
Mar 08, 2010 9.689 9.735 9.591 9.643 8,257,275 +0.03(+0.30%)
Mar 05, 2010 9.689 9.792 9.573 9.614 9,089,739 -0.07(-0.77%)
Mar 04, 2010 9.740 9.769 9.596 9.689 9,112,658 -0.05(-0.53%)
Mar 03, 2010 9.758 9.896 9.717 9.740 8,604,891 +0.02(+0.18%)
Mar 02, 2010 9.931 10.01 9.637 9.723 11,257,268 -0.16(-1.57%)
Mar 01, 2010 10.04 10.10 9.867 9.879 6,655,626 -0.07(-0.75%)
Feb 26, 2010 9.942 10.07 9.620 9.954 7,615,938 -0.03(-0.35%)
Feb 25, 2010 9.838 9.994 9.700 9.988 12,345,044 +0.03(+0.35%)
Feb 24, 2010 9.527 9.994 9.159 9.954 55,759,448 -1.41(-12.42%)
Feb 23, 2010 11.39 11.51 11.31 11.36 6,377,162 -0.25(-2.13%)
Feb 22, 2010 11.73 11.91 11.46 11.61 9,606,065 -0.55(-4.55%)
Feb 19, 2010 12.26 12.26 12.02 12.17 4,643,744 -0.10(-0.85%)
Feb 18, 2010 12.13 12.27 12.06 12.27 3,217,805 +0.15(+1.24%)
Feb 17, 2010 11.99 12.12 11.96 12.12 2,711,628 +0.09(+0.77%)
Feb 16, 2010 11.94 12.08 11.93 12.03 4,676,099 +0.02(+0.14%)
Feb 12, 2010 11.92 12.01 12.01 12.01 3,948,139 +0.04(+0.34%)
Feb 11, 2010 11.92 12.03 11.79 11.97 4,499,584 -0.01(-0.10%)
Feb 10, 2010 12.17 12.19 11.94 11.98 4,607,197 -0.18(-1.51%)
Feb 09, 2010 12.17 12.29 12.09 12.17 5,129,865 +0.07(+0.57%)
Feb 08, 2010 12.01 12.17 12.00 12.10 7,457,219 +0.07(+0.57%)
Feb 05, 2010 12.05 12.13 11.83 12.03 7,402,798 -0.13(-1.04%)
Feb 04, 2010 12.38 12.42 12.14 12.15 4,594,451 -0.33(-2.63%)
Feb 03, 2010 12.47 12.58 12.40 12.48 2,988,357 -0.01(-0.09%)
Feb 02, 2010 12.42 12.56 12.37 12.49 5,736,238 +0.08(+0.67%)
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.