H&R Block (NY: HRB )

48.87 +0.21 (+0.42%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 9.584 9.642 9.392 9.417 11,300,193 -0.17(-1.74%)
Apr 27, 2012 9.578 9.610 9.494 9.584 9,198,275 +0.01(+0.07%)
Apr 26, 2012 9.238 9.718 9.193 9.578 26,099,140 -1.15(-10.69%)
Apr 25, 2012 10.75 10.83 10.63 10.72 4,131,011 +0.10(+0.90%)
Apr 24, 2012 10.56 10.64 10.49 10.63 2,672,709 +0.08(+0.73%)
Apr 23, 2012 10.67 10.70 10.47 10.55 4,102,122 -0.21(-1.96%)
Apr 20, 2012 10.86 10.87 10.69 10.76 4,965,743 -0.05(-0.47%)
Apr 19, 2012 10.92 10.95 10.78 10.81 5,096,357 -0.07(-0.65%)
Apr 18, 2012 10.79 10.90 10.75 10.88 3,909,028 +0.04(+0.41%)
Apr 17, 2012 10.77 10.85 10.69 10.84 2,699,234 +0.14(+1.32%)
Apr 16, 2012 10.85 10.86 10.62 10.70 3,499,207 -0.12(-1.07%)
Apr 13, 2012 10.86 10.97 10.79 10.81 9,146,654 -0.07(-0.65%)
Apr 12, 2012 10.77 10.89 10.71 10.88 3,408,447 +0.12(+1.07%)
Apr 11, 2012 10.76 10.81 10.68 10.77 3,490,135 +0.10(+0.90%)
Apr 10, 2012 10.82 10.92 10.63 10.67 6,516,218 -0.06(-0.60%)
Apr 09, 2012 10.79 10.79 10.67 10.74 2,870,199 -0.17(-1.58%)
Apr 05, 2012 10.85 10.94 10.81 10.91 3,797,692 +0.03(+0.24%)
Apr 04, 2012 10.91 10.96 10.83 10.88 4,979,476 -0.08(-0.76%)
Apr 03, 2012 10.68 10.99 10.64 10.97 7,133,316 +0.28(+2.64%)
Apr 02, 2012 10.53 10.79 10.51 10.69 4,591,756 +0.13(+1.27%)
Mar 30, 2012 10.74 10.74 10.54 10.55 5,186,885 -0.15(-1.38%)
Mar 29, 2012 10.72 10.75 10.60 10.70 4,251,338 -0.08(-0.71%)
Mar 28, 2012 10.88 10.94 10.73 10.78 5,012,118 -0.11(-1.00%)
Mar 27, 2012 10.90 10.97 10.86 10.88 6,679,814 -0.08(-0.76%)
Mar 26, 2012 10.84 11.00 10.79 10.97 5,477,208 +0.21(+1.90%)
Mar 23, 2012 10.79 10.79 10.66 10.76 2,868,942 -0.05(-0.47%)
Mar 22, 2012 10.76 10.85 10.73 10.81 2,893,821 -0.01(-0.12%)
Mar 21, 2012 10.98 10.98 10.77 10.83 4,341,352 -0.16(-1.46%)
Mar 20, 2012 10.79 10.99 10.76 10.99 4,635,642 +0.15(+1.42%)
Mar 19, 2012 10.79 10.90 10.79 10.83 3,110,971 +0.00(+0.00%)
Mar 16, 2012 10.76 10.87 10.74 10.83 4,847,936 +0.11(+1.02%)
Mar 15, 2012 10.55 10.73 10.53 10.72 3,846,435 +0.15(+1.45%)
Mar 14, 2012 10.65 10.73 10.56 10.57 3,691,182 -0.07(-0.66%)
Mar 13, 2012 10.49 10.65 10.37 10.64 4,471,129 +0.23(+2.22%)
Mar 12, 2012 10.19 10.45 10.17 10.41 3,954,027 +0.22(+2.20%)
Mar 09, 2012 10.19 10.28 10.10 10.19 4,392,790 -0.04(-0.44%)
Mar 08, 2012 9.706 10.29 9.552 10.23 12,448,520 +0.19(+1.91%)
Mar 07, 2012 10.12 10.15 9.931 10.04 6,167,541 -0.08(-0.75%)
Mar 06, 2012 10.18 10.23 10.08 10.11 2,550,345 -0.13(-1.30%)
Mar 05, 2012 10.30 10.32 10.19 10.25 2,273,215 -0.08(-0.74%)
Mar 02, 2012 10.39 10.43 10.28 10.32 2,533,060 -0.08(-0.73%)
Mar 01, 2012 10.31 10.44 10.29 10.40 3,405,822 +0.09(+0.86%)
Feb 29, 2012 10.45 10.48 10.27 10.31 4,062,586 -0.15(-1.39%)
Feb 28, 2012 10.42 10.58 10.39 10.46 3,428,978 +0.03(+0.30%)
Feb 27, 2012 10.32 10.49 10.25 10.42 7,710,474 +0.06(+0.61%)
Feb 24, 2012 10.35 10.42 10.29 10.36 2,818,064 +0.16(+1.61%)
Feb 23, 2012 10.20 10.26 10.11 10.20 2,418,967 -0.04(-0.43%)
Feb 22, 2012 10.30 10.37 10.15 10.24 2,733,042 -0.06(-0.55%)
Feb 21, 2012 10.33 10.40 10.25 10.30 3,622,659 +0.05(+0.49%)
Feb 17, 2012 10.32 10.39 10.14 10.25 4,271,486 -0.03(-0.31%)
Feb 16, 2012 10.21 10.36 10.20 10.28 3,647,438 +0.09(+0.87%)
Feb 15, 2012 10.29 10.32 10.14 10.19 3,224,970 -0.06(-0.62%)
Feb 14, 2012 10.32 10.39 10.21 10.25 4,099,295 -0.14(-1.34%)
Feb 13, 2012 10.54 10.54 10.22 10.39 7,096,976 -0.23(-2.20%)
Feb 10, 2012 10.70 10.74 10.61 10.63 3,714,100 -0.14(-1.29%)
Feb 09, 2012 10.86 10.87 10.73 10.77 4,439,452 -0.09(-0.82%)
Feb 08, 2012 10.85 10.92 10.73 10.85 3,600,803 +0.01(+0.12%)
Feb 07, 2012 10.88 10.92 10.84 10.84 3,236,686 -0.03(-0.29%)
Feb 06, 2012 10.86 10.87 10.79 10.87 2,365,097 -0.01(-0.06%)
Feb 03, 2012 10.77 11.04 10.75 10.88 3,700,242 +0.23(+2.20%)
Feb 02, 2012 10.78 10.78 10.62 10.65 3,272,932 -0.11(-1.00%)
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.