Indicators

H&R Block (NY: HRB )

53.10 +1.30 (+2.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

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%)

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.