Indicators

H&R Block (NY: HRB )

53.10 +1.30 (+2.51%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.30	11.33	11.17	11.31	4,422,937	+0.00(+0.00%)
Sep 27, 2012	11.16	11.37	11.08	11.31	6,923,739	+0.21(+1.88%)
Sep 26, 2012	11.06	11.16	11.01	11.10	4,638,431	+0.04(+0.35%)
Sep 25, 2012	11.20	11.21	11.05	11.06	7,623,974	-0.10(-0.88%)
Sep 24, 2012	11.05	11.17	11.03	11.16	5,663,885	+0.07(+0.59%)
Sep 21, 2012	11.18	11.20	11.09	11.09	5,148,702	-0.01(-0.06%)
Sep 20, 2012	11.08	11.18	11.03	11.10	4,918,514	-0.01(-0.12%)
Sep 19, 2012	11.00	11.16	10.96	11.11	6,038,400	+0.10(+0.89%)
Sep 18, 2012	10.93	11.01	10.90	11.01	3,855,989	+0.11(+1.02%)
Sep 17, 2012	11.01	11.03	10.83	10.90	5,867,339	-0.14(-1.30%)
Sep 14, 2012	10.96	11.10	10.90	11.05	5,215,926	+0.12(+1.07%)
Sep 13, 2012	10.77	10.94	10.71	10.93	5,221,098	+0.18(+1.70%)
Sep 12, 2012	10.71	10.78	10.63	10.75	5,097,733	+0.10(+0.98%)
Sep 11, 2012	10.62	10.67	10.52	10.64	6,286,919	+0.01(+0.06%)
Sep 10, 2012	10.55	10.66	10.53	10.64	6,047,685	+0.11(+1.04%)
Sep 07, 2012	10.46	10.55	10.40	10.53	3,691,284	+0.05(+0.49%)
Sep 06, 2012	10.57	10.57	10.25	10.47	12,498,380	+0.01(+0.12%)
Sep 05, 2012	10.62	10.63	10.45	10.46	3,952,223	-0.17(-1.64%)

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.