H&R Block (NY: HRB )

49.11 +0.45 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.66 11.76 11.53 11.63 4,720,019 -0.03(-0.28%)
Oct 26, 2012 11.71 11.66 11.66 11.66 2,691,076 -0.04(-0.34%)
Oct 25, 2012 11.61 11.74 11.59 11.70 2,561,226 +0.18(+1.54%)
Oct 24, 2012 11.63 11.66 11.49 11.52 2,937,611 -0.09(-0.79%)
Oct 23, 2012 11.53 11.65 11.49 11.61 4,089,420 +0.37(+3.33%)
Oct 19, 2012 11.26 11.32 11.23 11.24 3,194,459 -0.12(-1.04%)
Oct 18, 2012 11.30 11.37 11.27 11.36 3,059,243 +0.07(+0.58%)
Oct 17, 2012 11.30 11.36 11.25 11.29 2,878,700 +0.05(+0.41%)
Oct 16, 2012 11.24 11.28 11.17 11.25 2,694,399 +0.06(+0.53%)
Oct 15, 2012 11.20 11.23 11.06 11.19 3,634,581 +0.07(+0.65%)
Oct 12, 2012 11.13 11.27 11.09 11.11 7,038,249 -0.03(-0.24%)
Oct 11, 2012 11.07 11.17 10.96 11.14 7,231,252 +0.19(+1.74%)
Oct 10, 2012 11.14 11.29 10.86 10.95 17,719,734 -0.62(-5.39%)
Oct 09, 2012 11.71 11.71 11.54 11.57 3,611,012 -0.13(-1.12%)
Oct 08, 2012 11.78 11.80 11.69 11.70 3,449,866 -0.09(-0.78%)
Oct 05, 2012 11.77 11.85 11.72 11.80 3,222,508 +0.05(+0.39%)
Oct 04, 2012 11.70 11.80 11.67 11.75 2,906,796 +0.09(+0.79%)
Oct 03, 2012 11.61 11.74 11.60 11.66 3,688,427 +0.08(+0.68%)
Oct 02, 2012 11.55 11.67 11.53 11.58 4,502,680 -0.01(-0.06%)
Oct 01, 2012 11.42 11.65 11.35 11.59 6,650,474 +0.20(+1.79%)
Sep 28, 2012 11.38 11.41 11.25 11.38 4,393,851 +0.00(+0.00%)
Sep 27, 2012 11.23 11.44 11.15 11.38 6,878,208 +0.21(+1.88%)
Sep 26, 2012 11.13 11.24 11.09 11.17 4,607,928 +0.04(+0.35%)
Sep 25, 2012 11.28 11.28 11.12 11.13 7,573,838 -0.10(-0.88%)
Sep 24, 2012 11.13 11.25 11.11 11.23 5,626,638 +0.07(+0.59%)
Sep 21, 2012 11.26 11.27 11.16 11.17 5,114,844 -0.01(-0.06%)
Sep 20, 2012 11.15 11.25 11.11 11.17 4,886,169 -0.01(-0.12%)
Sep 19, 2012 11.07 11.24 11.03 11.19 5,998,691 +0.10(+0.89%)
Sep 18, 2012 11.00 11.09 10.97 11.09 3,830,631 +0.11(+1.02%)
Sep 17, 2012 11.09 11.11 10.90 10.98 5,828,755 -0.14(-1.30%)
Sep 14, 2012 11.03 11.17 10.98 11.12 5,181,626 +0.12(+1.08%)
Sep 13, 2012 10.84 11.02 10.79 11.00 5,186,764 +0.18(+1.70%)
Sep 12, 2012 10.78 10.85 10.70 10.82 5,064,210 +0.11(+0.98%)
Sep 11, 2012 10.69 10.75 10.59 10.71 6,245,575 +0.01(+0.06%)
Sep 10, 2012 10.62 10.73 10.60 10.71 6,007,914 +0.11(+1.04%)
Sep 07, 2012 10.52 10.62 10.47 10.60 3,667,009 +0.05(+0.49%)
Sep 06, 2012 10.64 10.64 10.32 10.54 12,416,188 +0.01(+0.12%)
Sep 05, 2012 10.69 10.70 10.52 10.53 3,926,232 -0.18(-1.64%)
Sep 04, 2012 10.73 10.82 10.60 10.71 8,694,327 -0.04(-0.36%)
Aug 31, 2012 10.77 10.83 10.69 10.75 8,623,489 +0.01(+0.06%)
Aug 30, 2012 10.60 10.86 10.58 10.74 10,593,621 +0.14(+1.29%)
Aug 29, 2012 10.50 10.66 10.47 10.60 2,639,145 +0.06(+0.62%)
Aug 27, 2012 10.61 10.65 10.53 10.54 2,657,531 -0.07(-0.67%)
Aug 24, 2012 10.58 10.65 10.52 10.61 2,856,421 -0.01(-0.12%)
Aug 23, 2012 10.75 10.75 10.62 10.62 4,002,365 -0.14(-1.27%)
Aug 22, 2012 10.83 10.89 10.70 10.76 3,948,018 -0.10(-0.96%)
Aug 21, 2012 11.01 11.03 10.85 10.86 6,041,276 -0.14(-1.30%)
Aug 20, 2012 10.71 11.01 10.70 11.01 9,869,995 +0.31(+2.91%)
Aug 17, 2012 10.71 10.76 10.65 10.69 3,583,365 +0.00(+0.00%)
Aug 16, 2012 10.58 10.70 10.54 10.69 2,766,395 +0.14(+1.29%)
Aug 15, 2012 10.52 10.56 10.49 10.56 1,609,582 +0.01(+0.12%)
Aug 14, 2012 10.54 10.62 10.52 10.54 2,660,730 +0.03(+0.25%)
Aug 13, 2012 10.41 10.52 10.39 10.52 2,153,773 +0.06(+0.62%)
Aug 10, 2012 10.45 10.51 10.39 10.45 1,808,346 -0.01(-0.06%)
Aug 09, 2012 10.39 10.51 10.34 10.46 3,998,463 +0.08(+0.81%)
Aug 08, 2012 10.33 10.49 10.33 10.38 4,565,615 +0.03(+0.31%)
Aug 07, 2012 10.36 10.42 10.30 10.34 5,944,247 +0.00(+0.00%)
Aug 06, 2012 10.33 10.46 10.30 10.34 4,940,961 +0.02(+0.19%)
Aug 03, 2012 10.25 10.41 10.21 10.32 3,489,399 +0.20(+1.99%)
Aug 02, 2012 10.34 10.37 10.08 10.12 6,878,972 -0.26(-2.50%)
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.