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 31, 2007 12.93 13.02 12.82 13.01 5,941,005 +0.05(+0.38%)
May 30, 2007 12.91 13.00 12.82 12.96 5,787,836 +0.03(+0.25%)
May 29, 2007 12.75 12.96 12.75 12.93 2,845,381 +0.14(+1.07%)
May 25, 2007 12.73 12.79 12.64 12.79 1,532,661 +0.14(+1.08%)
May 24, 2007 12.81 12.88 12.63 12.65 3,571,160 -0.20(-1.58%)
May 23, 2007 12.82 13.07 12.79 12.85 3,367,541 +0.05(+0.39%)
May 22, 2007 12.94 12.99 12.77 12.80 4,077,657 -0.08(-0.60%)
May 21, 2007 12.77 13.12 12.71 12.88 4,821,466 +0.14(+1.12%)
May 18, 2007 12.73 12.82 12.67 12.74 3,521,723 +0.05(+0.39%)
May 17, 2007 12.57 12.71 12.55 12.69 2,405,542 +0.11(+0.87%)
May 16, 2007 12.51 12.61 12.41 12.58 5,143,969 +0.05(+0.39%)
May 15, 2007 12.47 12.77 12.41 12.53 6,711,041 +0.02(+0.18%)
May 14, 2007 12.51 12.58 12.45 12.51 3,315,817 +0.00(+0.00%)
May 11, 2007 12.29 12.51 12.27 12.51 2,640,301 +0.21(+1.74%)
May 10, 2007 12.46 12.53 12.29 12.29 3,570,977 -0.26(-2.10%)
May 09, 2007 12.46 12.66 12.44 12.56 3,618,877 +0.10(+0.84%)
May 08, 2007 12.41 12.49 12.36 12.45 4,052,341 -0.02(-0.18%)
May 07, 2007 12.50 12.50 12.34 12.47 3,754,744 +0.02(+0.18%)
May 04, 2007 12.44 12.46 12.31 12.45 2,956,114 +0.02(+0.18%)
May 03, 2007 12.50 12.55 12.39 12.43 2,895,648 -0.01(-0.09%)
May 02, 2007 12.55 12.57 12.40 12.44 4,376,073 -0.10(-0.83%)
May 01, 2007 12.38 12.61 12.27 12.55 5,913,826 +0.13(+1.06%)
Apr 30, 2007 12.40 12.66 12.35 12.41 6,705,789 -0.08(-0.61%)
Apr 27, 2007 12.54 12.64 12.46 12.49 5,329,415 -0.13(-1.00%)
Apr 26, 2007 12.51 12.68 12.50 12.62 5,608,074 +0.11(+0.88%)
Apr 25, 2007 12.46 12.55 12.38 12.51 7,261,386 +0.08(+0.62%)
Apr 24, 2007 12.40 12.55 12.25 12.43 7,702,656 -0.02(-0.13%)
Apr 23, 2007 12.49 12.59 12.33 12.45 10,665,216 +0.06(+0.49%)
Apr 20, 2007 12.90 12.97 12.28 12.39 17,945,570 +0.40(+3.34%)
Apr 19, 2007 12.06 12.06 11.51 11.99 3,336,133 +0.01(+0.09%)
Apr 18, 2007 11.87 12.02 11.83 11.98 5,473,757 +0.03(+0.28%)
Apr 17, 2007 11.91 11.97 11.70 11.94 10,460,765 +0.23(+1.97%)
Apr 16, 2007 11.59 11.78 11.56 11.71 8,104,806 +0.23(+1.96%)
Apr 13, 2007 11.50 11.63 11.39 11.49 4,268,295 +0.03(+0.29%)
Apr 12, 2007 11.46 11.49 11.31 11.45 2,874,998 -0.01(-0.10%)
Apr 11, 2007 11.51 11.57 11.46 11.46 3,251,606 -0.07(-0.62%)
Apr 10, 2007 11.50 11.55 11.45 11.54 3,714,705 -0.01(-0.09%)
Apr 09, 2007 11.63 11.64 11.51 11.55 3,350,057 -0.08(-0.71%)
Apr 05, 2007 11.61 11.72 11.55 11.63 3,040,802 -0.04(-0.38%)
Apr 04, 2007 11.73 11.90 11.67 11.67 4,543,722 -0.06(-0.51%)
Apr 03, 2007 11.81 11.89 11.63 11.73 5,073,365 +0.06(+0.52%)
Apr 02, 2007 11.55 11.82 11.44 11.67 4,461,036 +0.12(+1.05%)
Mar 30, 2007 11.17 11.64 11.17 11.55 7,182,206 +0.11(+0.96%)
Mar 29, 2007 11.60 11.67 11.39 11.44 4,048,085 -0.13(-1.09%)
Mar 28, 2007 11.48 11.59 11.29 11.57 4,956,241 -0.02(-0.14%)
Mar 27, 2007 11.76 11.80 11.56 11.59 5,171,964 -0.25(-2.09%)
Mar 26, 2007 11.73 11.87 11.54 11.83 4,823,397 +0.06(+0.51%)
Mar 23, 2007 11.83 11.86 11.61 11.77 4,728,035 -0.10(-0.83%)
Mar 22, 2007 11.77 11.93 11.67 11.87 12,690,294 +0.10(+0.89%)
Mar 21, 2007 11.61 11.80 11.50 11.77 7,110,630 +0.20(+1.71%)
Mar 20, 2007 11.63 11.77 11.53 11.57 5,539,596 +0.01(+0.10%)
Mar 19, 2007 11.53 11.57 11.42 11.56 5,836,282 +0.09(+0.81%)
Mar 16, 2007 11.58 11.75 11.31 11.46 8,939,010 -0.01(-0.05%)
Mar 15, 2007 11.12 11.57 11.04 11.47 14,818,711 +0.41(+3.72%)
Mar 14, 2007 10.84 11.16 10.05 11.06 25,999,822 +0.05(+0.45%)
Mar 13, 2007 11.44 11.28 10.84 11.01 9,755,670 -0.43(-3.79%)
Mar 12, 2007 11.56 11.62 11.42 11.44 4,054,344 -0.21(-1.79%)
Mar 09, 2007 11.82 11.83 11.62 11.65 3,162,283 -0.14(-1.21%)
Mar 08, 2007 11.91 11.95 11.74 11.79 6,854,740 +0.00(+0.00%)
Mar 07, 2007 11.83 11.93 11.72 11.79 4,810,357 -0.01(-0.09%)
Mar 06, 2007 11.70 11.84 11.56 11.80 7,599,096 +0.38(+3.36%)
Mar 05, 2007 11.67 11.78 11.39 11.42 5,756,876 -0.41(-3.48%)
Mar 02, 2007 11.86 11.94 11.80 11.83 5,023,264 -0.14(-1.15%)
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.