H&R Block (NY: HRB )

62.77 -0.73 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.133 8.206 7.964 8.194 4,845,790 +0.08(+1.04%)
May 28, 2009 7.858 8.121 7.858 8.110 4,934,364 +0.15(+1.90%)
May 27, 2009 8.206 8.262 7.908 7.959 6,619,553 -0.38(-4.51%)
May 26, 2009 7.886 8.408 7.801 8.335 7,140,223 +0.39(+4.87%)
May 22, 2009 7.863 8.116 7.824 7.947 5,261,399 +0.11(+1.36%)
May 21, 2009 8.003 8.037 7.768 7.841 7,083,432 -0.27(-3.32%)
May 20, 2009 8.009 8.172 7.975 8.110 7,132,464 +0.17(+2.19%)
May 19, 2009 8.060 8.155 7.869 7.936 4,264,194 -0.16(-1.94%)
May 18, 2009 7.886 8.116 7.706 8.093 9,996,149 +0.27(+3.44%)
May 15, 2009 7.835 7.987 7.796 7.824 6,976,961 -0.02(-0.29%)
May 14, 2009 8.015 8.015 7.756 7.846 13,112,616 -0.17(-2.10%)
May 13, 2009 8.351 8.351 8.009 8.015 6,004,898 -0.35(-4.16%)
May 12, 2009 8.531 8.559 8.273 8.363 5,434,656 -0.11(-1.32%)
May 11, 2009 8.469 8.565 8.408 8.475 3,376,667 -0.09(-1.05%)
May 08, 2009 8.683 8.694 8.408 8.565 5,498,214 +0.05(+0.56%)
May 07, 2009 8.683 8.683 8.464 8.517 5,224,455 -0.09(-1.08%)
May 06, 2009 8.643 8.683 8.452 8.610 4,884,249 +0.08(+0.99%)
May 05, 2009 8.699 8.756 8.447 8.525 4,698,005 -0.17(-2.00%)
May 04, 2009 8.542 8.699 8.525 8.699 6,087,629 +0.28(+3.33%)
May 01, 2009 8.705 8.711 8.368 8.419 6,014,272 -0.08(-0.92%)
Apr 30, 2009 8.587 8.705 8.469 8.497 4,634,734 -0.01(-0.07%)
Apr 29, 2009 8.295 8.604 8.256 8.503 5,589,624 +0.21(+2.50%)
Apr 28, 2009 8.458 8.772 8.245 8.295 7,974,027 -0.24(-2.83%)
Apr 27, 2009 8.525 8.778 8.447 8.537 6,571,050 -0.02(-0.20%)
Apr 24, 2009 8.890 8.969 8.503 8.553 9,903,620 -0.25(-2.87%)
Apr 23, 2009 8.935 9.002 8.744 8.806 7,701,408 -0.15(-1.69%)
Apr 22, 2009 9.104 9.182 8.924 8.958 5,296,487 -0.16(-1.72%)
Apr 21, 2009 8.918 9.115 8.778 9.115 6,629,620 +0.20(+2.20%)
Apr 20, 2009 9.081 9.418 8.901 8.918 10,004,210 -0.28(-3.05%)
Apr 17, 2009 9.210 9.390 9.064 9.199 8,532,775 -0.01(-0.12%)
Apr 16, 2009 9.042 9.300 8.935 9.210 11,446,832 +0.24(+2.69%)
Apr 15, 2009 8.868 9.014 8.812 8.969 8,440,364 +0.07(+0.76%)
Apr 14, 2009 8.733 9.064 8.733 8.901 10,368,069 +0.11(+1.21%)
Apr 13, 2009 8.800 8.834 8.559 8.795 9,267,440 +0.05(+0.58%)
Apr 09, 2009 9.238 9.317 8.520 8.744 12,725,069 -0.45(-4.88%)
Apr 08, 2009 9.395 9.524 9.109 9.193 7,617,504 -0.15(-1.62%)
Apr 07, 2009 9.553 9.726 9.345 9.345 6,603,229 -0.35(-3.65%)
Apr 06, 2009 9.822 9.979 9.614 9.698 6,521,513 -0.29(-2.92%)
Apr 03, 2009 10.05 10.25 9.872 9.990 6,546,195 -0.12(-1.22%)
Apr 02, 2009 10.15 10.38 9.951 10.11 10,875,635 +0.18(+1.81%)
Apr 01, 2009 10.09 10.23 9.850 9.934 11,181,585 -0.28(-2.69%)
Mar 31, 2009 9.799 10.41 9.670 10.21 13,758,606 +0.45(+4.66%)
Mar 30, 2009 9.508 9.872 9.451 9.755 12,520,530 -0.02(-0.23%)
Mar 26, 2009 9.676 9.889 9.603 9.777 15,921,154 +0.21(+2.17%)
Mar 25, 2009 9.294 9.698 9.283 9.569 13,444,109 +0.29(+3.08%)
Mar 24, 2009 9.665 9.861 9.115 9.283 13,231,012 -0.47(-4.83%)
Mar 23, 2009 10.09 10.12 9.547 9.755 18,699,736 -0.98(-9.15%)
Mar 20, 2009 11.00 11.06 10.66 10.74 5,465,333 -0.21(-1.95%)
Mar 19, 2009 10.86 11.03 10.82 10.95 5,533,097 +0.04(+0.41%)
Mar 18, 2009 10.57 10.96 10.30 10.91 5,999,767 +0.01(+0.05%)
Mar 17, 2009 10.57 10.92 10.47 10.90 6,978,550 +0.33(+3.08%)
Mar 16, 2009 10.65 10.82 10.49 10.57 6,975,276 +0.00(+0.00%)
Mar 13, 2009 10.67 10.70 10.42 10.57 0 -0.08(-0.79%)
Mar 12, 2009 10.20 10.71 10.09 10.66 5,892,387 +0.45(+4.46%)
Mar 11, 2009 10.34 10.39 10.11 10.20 7,764,091 -0.03(-0.33%)
Mar 10, 2009 10.14 10.24 9.962 10.24 10,123,190 +0.24(+2.36%)
Mar 09, 2009 10.38 10.46 9.917 10.00 6,976,065 -0.40(-3.83%)
Mar 06, 2009 10.53 10.77 10.12 10.40 0 +0.76(+7.85%)
Mar 05, 2009 10.02 10.02 9.526 9.643 10,720,317 -0.43(-4.26%)
Mar 04, 2009 9.810 10.46 9.810 10.07 8,431,178 -0.20(-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.