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

H&R Block (NY: HRB )

63.64 +0.21 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2011 10.15 10.29 10.14 10.17 6,855,792 -0.01(-0.12%)
Mar 30, 2011 10.23 10.32 10.17 10.18 6,987,450 -0.02(-0.24%)
Mar 29, 2011 10.11 10.28 10.09 10.20 5,252,366 +0.09(+0.90%)
Mar 28, 2011 10.08 10.17 10.05 10.11 5,088,110 +0.05(+0.54%)
Mar 25, 2011 10.02 10.09 9.899 10.06 3,904,833 +0.05(+0.55%)
Mar 24, 2011 9.906 10.03 9.875 10.00 5,629,661 +0.13(+1.29%)
Mar 23, 2011 9.754 9.893 9.590 9.875 5,846,031 +0.09(+0.93%)
Mar 22, 2011 9.845 9.912 9.748 9.784 7,927,340 -0.07(-0.74%)
Mar 21, 2011 9.918 9.936 9.796 9.857 11,692,576 +0.10(+1.00%)
Mar 18, 2011 9.735 9.784 9.663 9.760 10,620,464 +0.11(+1.13%)
Mar 17, 2011 9.693 9.772 9.587 9.650 8,400,451 +0.04(+0.44%)
Mar 16, 2011 9.657 9.778 9.477 9.608 12,503,996 -0.05(-0.57%)
Mar 15, 2011 9.650 9.745 9.644 9.663 8,219,168 -0.09(-0.93%)
Mar 14, 2011 9.529 9.863 9.480 9.754 13,569,732 +0.15(+1.52%)
Mar 11, 2011 9.474 9.766 9.468 9.608 11,641,737 -0.01(-0.13%)
Mar 10, 2011 9.626 9.985 9.462 9.620 24,165,884 +0.39(+4.28%)
Mar 09, 2011 9.086 9.244 9.049 9.225 10,138,630 +0.10(+1.13%)
Mar 08, 2011 8.831 9.231 8.812 9.122 9,509,415 +0.33(+3.80%)
Mar 07, 2011 8.740 8.884 8.698 8.788 7,433,375 +0.09(+1.04%)
Mar 04, 2011 8.830 8.896 8.602 8.698 7,167,836 -0.14(-1.56%)
Mar 03, 2011 8.848 8.890 8.710 8.836 6,581,436 +0.08(+0.89%)
Mar 02, 2011 8.842 8.884 8.698 8.758 7,226,227 -0.09(-1.02%)
Mar 01, 2011 9.107 9.143 8.759 8.848 11,409,620 -0.28(-3.09%)
Feb 28, 2011 9.137 9.167 8.932 9.131 7,899,783 +0.01(+0.07%)
Feb 25, 2011 8.980 9.137 8.926 9.125 7,543,839 +0.16(+1.81%)
Feb 24, 2011 8.710 9.299 8.710 8.962 21,965,334 +0.44(+5.15%)
Feb 23, 2011 8.518 8.710 8.433 8.524 7,097,806 +0.02(+0.21%)
Feb 22, 2011 8.632 8.878 8.463 8.506 10,890,670 -0.23(-2.68%)
Feb 18, 2011 8.566 8.746 8.536 8.740 6,952,550 +0.19(+2.25%)
Feb 17, 2011 8.469 8.854 8.463 8.548 11,968,292 +0.09(+1.07%)
Feb 16, 2011 8.391 8.590 8.283 8.457 12,491,130 +0.08(+1.00%)
Feb 15, 2011 7.898 8.379 7.892 8.373 17,088,136 +0.44(+5.53%)
Feb 14, 2011 7.971 8.079 7.868 7.934 5,459,331 -0.03(-0.38%)
Feb 11, 2011 7.916 7.994 7.790 7.965 5,527,008 +0.07(+0.84%)
Feb 10, 2011 7.934 7.959 7.778 7.898 5,572,777 -0.05(-0.68%)
Feb 09, 2011 7.664 7.995 7.639 7.953 9,345,415 +0.28(+3.60%)
Feb 08, 2011 7.694 7.754 7.646 7.676 8,196,662 -0.02(-0.23%)
Feb 07, 2011 7.736 7.802 7.670 7.694 3,474,564 -0.01(-0.16%)
Feb 04, 2011 7.718 7.730 7.616 7.706 4,588,268 +0.04(+0.55%)
Feb 03, 2011 7.712 7.778 7.658 7.664 6,438,529 -0.04(-0.55%)
Feb 02, 2011 7.604 7.736 7.580 7.706 5,254,561 +0.09(+1.18%)
Feb 01, 2011 7.574 7.658 7.490 7.616 6,933,856 +0.09(+1.20%)
Jan 31, 2011 7.544 7.646 7.454 7.526 9,237,594 +0.01(+0.16%)
Jan 28, 2011 7.880 7.880 7.454 7.514 17,871,670 -0.37(-4.65%)
Jan 27, 2011 7.898 7.959 7.748 7.880 7,917,083 +0.02(+0.31%)
Jan 26, 2011 7.874 7.912 7.724 7.856 8,117,484 +0.00(+0.00%)
Jan 25, 2011 7.965 8.055 7.676 7.856 10,933,445 -0.15(-1.88%)
Jan 24, 2011 8.265 8.283 7.850 8.007 11,255,811 -0.28(-3.34%)
Jan 21, 2011 8.145 8.289 8.121 8.283 10,858,399 +0.34(+4.31%)
Jan 20, 2011 7.814 7.983 7.784 7.941 10,579,414 +0.09(+1.15%)
Jan 19, 2011 7.892 7.904 7.778 7.850 6,388,456 -0.04(-0.46%)
Jan 18, 2011 7.712 7.904 7.700 7.886 9,549,273 +0.19(+2.42%)
Jan 14, 2011 7.514 7.700 7.508 7.700 5,754,751 +0.17(+2.23%)
Jan 13, 2011 7.598 7.598 7.448 7.532 7,013,791 -0.06(-0.79%)
Jan 12, 2011 7.700 7.700 7.568 7.592 6,880,700 -0.07(-0.94%)
Jan 11, 2011 7.628 7.688 7.496 7.664 10,874,048 +0.05(+0.71%)
Jan 10, 2011 7.658 7.658 7.454 7.610 8,255,846 -0.07(-0.94%)
Jan 07, 2011 7.586 7.688 7.400 7.682 11,538,382 +0.11(+1.51%)
Jan 06, 2011 7.562 7.664 7.514 7.568 5,424,838 -0.04(-0.47%)
Jan 05, 2011 7.363 7.622 7.363 7.604 7,659,203 +0.21(+2.85%)
Jan 04, 2011 7.526 7.568 7.394 7.394 9,282,733 -0.22(-2.84%)
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.