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

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
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 (%)
Dec 31, 2008 12.47 12.73 12.29 12.65 5,941,954 +0.22(+1.75%)
Dec 30, 2008 12.19 12.49 12.03 12.43 3,786,408 +0.35(+2.86%)
Dec 29, 2008 12.25 12.28 11.93 12.09 3,932,225 -0.20(-1.63%)
Dec 26, 2008 12.25 12.29 12.09 12.29 1,310,844 +0.09(+0.73%)
Dec 24, 2008 12.84 12.84 11.94 12.20 1,875,159 +0.14(+1.20%)
Dec 23, 2008 11.78 12.18 11.36 12.05 7,473,741 +0.36(+3.10%)
Dec 22, 2008 12.25 12.35 11.35 11.69 6,394,456 -0.45(-3.67%)
Dec 19, 2008 12.53 12.53 12.05 12.14 10,513,778 -0.03(-0.27%)
Dec 18, 2008 12.44 12.52 12.05 12.17 6,026,636 -0.11(-0.86%)
Dec 17, 2008 12.04 12.42 11.85 12.28 4,595,745 +0.09(+0.73%)
Dec 16, 2008 11.48 12.24 11.33 12.19 8,088,241 +0.62(+5.39%)
Dec 15, 2008 11.74 12.10 11.39 11.56 7,752,080 -0.14(-1.24%)
Dec 12, 2008 11.06 11.75 10.95 11.71 0 +0.30(+2.64%)
Dec 11, 2008 11.23 11.75 11.15 11.41 5,533,248 +0.11(+0.99%)
Dec 10, 2008 11.01 11.52 10.87 11.30 5,529,253 +0.47(+4.32%)
Dec 09, 2008 11.49 11.53 10.71 10.83 7,817,991 -0.41(-3.69%)
Dec 08, 2008 11.43 11.50 11.03 11.24 7,142,280 +0.09(+0.84%)
Dec 05, 2008 10.61 11.23 10.51 11.15 5,877,175 +0.22(+1.97%)
Dec 04, 2008 10.66 11.54 10.61 10.93 8,163,860 +0.11(+0.97%)
Dec 03, 2008 10.45 11.02 9.917 10.83 7,467,956 +0.77(+7.69%)
Dec 02, 2008 9.265 10.17 9.265 10.06 5,500,888 +0.43(+4.48%)
Dec 01, 2008 10.29 10.98 9.613 9.624 4,521,536 -0.94(-8.94%)
Nov 28, 2008 10.55 10.89 10.45 10.57 2,091,030 +0.10(+0.95%)
Nov 26, 2008 9.514 10.54 9.514 10.47 5,150,858 -0.02(-0.16%)
Nov 25, 2008 10.22 10.92 9.773 10.49 5,571,029 +0.30(+2.93%)
Nov 24, 2008 9.773 10.35 9.492 10.19 5,908,778 +0.60(+6.22%)
Nov 21, 2008 8.851 9.624 8.492 9.591 7,940,094 +0.88(+10.08%)
Nov 20, 2008 9.072 9.503 8.646 8.713 4,867,700 -0.46(-5.06%)
Nov 19, 2008 9.359 10.09 9.149 9.177 4,371,655 -0.67(-6.84%)
Nov 18, 2008 9.514 9.895 9.365 9.851 5,685,499 +0.24(+2.53%)
Nov 17, 2008 9.635 9.956 9.514 9.608 3,307,005 -0.16(-1.64%)
Nov 14, 2008 10.18 10.45 9.575 9.768 0 -0.61(-5.91%)
Nov 13, 2008 9.718 10.41 9.149 10.38 5,478,080 +0.75(+7.80%)
Nov 12, 2008 9.740 9.956 9.591 9.630 3,586,217 -0.32(-3.22%)
Nov 11, 2008 10.06 10.30 9.696 9.950 4,076,598 -0.29(-2.86%)
Nov 10, 2008 10.66 10.75 9.226 10.24 3,091,471 -0.17(-1.59%)
Nov 07, 2008 9.934 10.44 9.757 10.41 3,134,544 +0.54(+5.43%)
Nov 06, 2008 10.15 10.28 9.784 9.873 3,576,094 -0.28(-2.78%)
Nov 05, 2008 11.14 11.43 10.06 10.15 4,098,224 -1.20(-10.60%)
Nov 04, 2008 11.14 11.44 10.96 11.36 3,530,499 +0.47(+4.31%)
Nov 03, 2008 11.05 11.05 10.82 10.89 1,985,385 -0.01(-0.05%)
Oct 31, 2008 10.50 10.97 10.41 10.89 0 +0.54(+5.23%)
Oct 30, 2008 10.69 10.81 10.19 10.35 3,491,662 +0.01(+0.05%)
Oct 29, 2008 10.15 10.99 9.989 10.35 5,485,345 +0.21(+2.07%)
Oct 28, 2008 8.630 10.43 8.552 10.14 5,340,199 +1.60(+18.69%)
Oct 27, 2008 8.287 8.983 8.287 8.541 5,251,592 -0.03(-0.39%)
Oct 24, 2008 8.840 9.387 8.503 8.575 5,622,100 -0.69(-7.45%)
Oct 23, 2008 9.387 9.580 8.845 9.265 5,251,612 -0.09(-1.00%)
Oct 22, 2008 9.409 9.807 9.133 9.359 3,813,842 -0.57(-5.73%)
Oct 21, 2008 10.23 10.38 9.779 9.928 4,387,064 -0.01(-0.06%)
Oct 20, 2008 9.624 10.13 9.624 9.934 4,000,223 -0.02(-0.17%)
Oct 17, 2008 9.403 10.44 9.403 9.950 0 -0.02(-0.22%)
Oct 16, 2008 9.039 10.45 9.033 9.972 6,799,493 +0.38(+3.97%)
Oct 15, 2008 10.87 11.88 9.547 9.591 4,633,628 -0.92(-8.78%)
Oct 14, 2008 11.86 12.15 10.28 10.51 5,348,749 -0.78(-6.94%)
Oct 13, 2008 9.978 11.31 9.039 11.30 4,382,081 +1.70(+17.66%)
Oct 10, 2008 8.972 10.14 8.580 9.602 6,913,144 +0.29(+3.08%)
Oct 09, 2008 10.09 10.83 9.315 9.315 7,248,675 -1.34(-12.55%)
Oct 08, 2008 11.30 11.42 10.05 10.65 4,440,551 -0.08(-0.77%)
Oct 07, 2008 12.12 12.71 10.65 10.73 4,617,168 -1.28(-10.63%)
Oct 06, 2008 12.82 13.34 12.01 12.01 3,358,330 -1.09(-8.35%)
Oct 03, 2008 13.15 13.81 12.59 13.10 0 -0.27(-2.02%)
Oct 02, 2008 13.31 14.33 13.12 13.38 5,309,961 +0.25(+1.89%)
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.