Indicators

H&R Block (NY: HRB )

51.35 +0.35 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.06	10.68	9.928	10.48	13,401,414	+0.47(+4.66%)
Mar 30, 2009	9.761	10.14	9.703	10.01	12,195,480	-0.02(-0.23%)
Mar 26, 2009	9.934	10.15	9.859	10.04	15,507,820	+0.21(+2.17%)
Mar 25, 2009	9.542	9.957	9.531	9.824	13,095,081	+0.29(+3.08%)
Mar 24, 2009	9.922	10.12	9.358	9.531	12,887,517	-0.48(-4.83%)
Mar 23, 2009	10.35	10.39	9.801	10.01	18,214,266	-1.01(-9.15%)
Mar 20, 2009	11.29	11.36	10.95	11.02	5,323,445	-0.22(-1.95%)
Mar 19, 2009	11.15	11.33	11.10	11.24	5,389,450	+0.05(+0.41%)
Mar 18, 2009	10.86	11.25	10.58	11.20	5,844,005	+0.01(+0.05%)
Mar 17, 2009	10.86	11.21	10.75	11.19	6,797,378	+0.33(+3.08%)
Mar 16, 2009	10.93	11.10	10.77	10.86	6,794,188	+0.00(+0.00%)
Mar 13, 2009	10.95	10.98	10.70	10.86	0	-0.09(-0.79%)
Mar 12, 2009	10.47	11.00	10.36	10.94	5,739,413	+0.47(+4.46%)
Mar 11, 2009	10.61	10.67	10.38	10.48	7,562,525	-0.03(-0.33%)
Mar 10, 2009	10.41	10.52	10.23	10.51	9,860,378	+0.24(+2.36%)
Mar 09, 2009	10.65	10.73	10.18	10.27	6,794,957	-0.50(-4.60%)
Mar 06, 2009	10.90	11.14	10.48	10.76	0	+0.78(+7.85%)
Mar 05, 2009	10.37	10.37	9.859	9.980	10,358,153	-0.44(-4.26%)
Mar 04, 2009	10.15	10.83	10.15	10.42	8,146,347	-0.21(-1.95%)

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.