H&R Block (NY: HRB )

63.38 +0.61 (+0.97%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 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 5,939,019 +0.05(+0.38%)
May 30, 2007 12.91 13.01 12.82 12.96 5,785,901 +0.03(+0.26%)
May 29, 2007 12.76 12.97 12.76 12.93 2,844,429 +0.14(+1.07%)
May 25, 2007 12.73 12.80 12.65 12.79 1,532,148 +0.14(+1.08%)
May 24, 2007 12.81 12.89 12.63 12.65 3,569,966 -0.20(-1.58%)
May 23, 2007 12.82 13.07 12.79 12.86 3,366,415 +0.05(+0.39%)
May 22, 2007 12.95 12.99 12.77 12.81 4,076,293 -0.08(-0.60%)
May 21, 2007 12.78 13.12 12.72 12.89 4,819,854 +0.14(+1.12%)
May 18, 2007 12.74 12.82 12.68 12.74 3,520,545 +0.05(+0.39%)
May 17, 2007 12.58 12.72 12.55 12.69 2,404,738 +0.11(+0.87%)
May 16, 2007 12.52 12.61 12.41 12.58 5,142,249 +0.05(+0.39%)
May 15, 2007 12.48 12.77 12.41 12.53 6,708,797 +0.02(+0.18%)
May 14, 2007 12.51 12.58 12.46 12.51 3,314,708 +0.00(+0.00%)
May 11, 2007 12.29 12.51 12.27 12.51 2,639,418 +0.21(+1.74%)
May 10, 2007 12.47 12.53 12.30 12.30 3,569,784 -0.26(-2.10%)
May 09, 2007 12.47 12.67 12.44 12.56 3,617,667 +0.10(+0.84%)
May 08, 2007 12.41 12.49 12.36 12.46 4,050,986 -0.02(-0.18%)
May 07, 2007 12.50 12.50 12.35 12.48 3,753,489 +0.02(+0.18%)
May 04, 2007 12.44 12.47 12.31 12.46 2,955,126 +0.02(+0.18%)
May 03, 2007 12.51 12.55 12.40 12.44 2,894,680 -0.01(-0.09%)
May 02, 2007 12.55 12.58 12.41 12.45 4,374,610 -0.10(-0.83%)
May 01, 2007 12.39 12.62 12.27 12.55 5,911,849 +0.13(+1.06%)
Apr 30, 2007 12.41 12.66 12.35 12.42 6,703,547 -0.08(-0.62%)
Apr 27, 2007 12.54 12.64 12.46 12.50 5,327,633 -0.13(-1.00%)
Apr 26, 2007 12.51 12.69 12.51 12.62 5,606,199 +0.11(+0.88%)
Apr 25, 2007 12.47 12.55 12.38 12.51 7,258,958 +0.08(+0.62%)
Apr 24, 2007 12.40 12.55 12.25 12.44 7,700,080 -0.02(-0.13%)
Apr 23, 2007 12.50 12.59 12.33 12.45 10,661,650 +0.06(+0.49%)
Apr 20, 2007 12.91 12.97 12.28 12.39 17,939,570 +0.40(+3.34%)
Apr 19, 2007 12.06 12.06 11.52 11.99 3,335,017 +0.01(+0.09%)
Apr 18, 2007 11.87 12.02 11.84 11.98 5,471,927 +0.03(+0.28%)
Apr 17, 2007 11.92 11.97 11.70 11.95 10,457,267 +0.23(+1.97%)
Apr 16, 2007 11.59 11.79 11.56 11.72 8,102,096 +0.23(+1.96%)
Apr 13, 2007 11.50 11.63 11.40 11.49 4,266,868 +0.03(+0.29%)
Apr 12, 2007 11.47 11.49 11.31 11.46 2,874,037 -0.01(-0.10%)
Apr 11, 2007 11.52 11.58 11.46 11.47 3,250,518 -0.07(-0.62%)
Apr 10, 2007 11.50 11.56 11.45 11.54 3,713,463 -0.01(-0.10%)
Apr 09, 2007 11.64 11.64 11.51 11.55 3,348,936 -0.08(-0.71%)
Apr 05, 2007 11.62 11.73 11.55 11.63 3,039,785 -0.04(-0.38%)
Apr 04, 2007 11.74 11.91 11.67 11.68 4,542,202 -0.06(-0.52%)
Apr 03, 2007 11.81 11.89 11.64 11.74 5,071,669 +0.06(+0.52%)
Apr 02, 2007 11.56 11.82 11.45 11.68 4,459,544 +0.12(+1.05%)
Mar 30, 2007 11.18 11.64 11.18 11.56 7,179,804 +0.11(+0.96%)
Mar 29, 2007 11.61 11.67 11.40 11.45 4,046,731 -0.13(-1.09%)
Mar 28, 2007 11.48 11.59 11.30 11.57 4,954,584 -0.02(-0.14%)
Mar 27, 2007 11.76 11.81 11.56 11.59 5,170,235 -0.25(-2.09%)
Mar 26, 2007 11.74 11.87 11.55 11.84 4,821,784 +0.06(+0.51%)
Mar 23, 2007 11.83 11.86 11.62 11.78 4,726,454 -0.10(-0.83%)
Mar 22, 2007 11.77 11.93 11.67 11.87 12,686,051 +0.10(+0.89%)
Mar 21, 2007 11.62 11.81 11.50 11.77 7,108,252 +0.20(+1.71%)
Mar 20, 2007 11.64 11.77 11.53 11.57 5,537,744 +0.01(+0.10%)
Mar 19, 2007 11.53 11.57 11.42 11.56 5,834,331 +0.09(+0.81%)
Mar 16, 2007 11.58 11.75 11.31 11.47 8,936,021 -0.01(-0.05%)
Mar 15, 2007 11.13 11.57 11.04 11.47 14,813,757 +0.41(+3.72%)
Mar 14, 2007 10.85 11.17 10.06 11.06 25,991,130 +0.05(+0.45%)
Mar 13, 2007 11.45 11.29 10.85 11.01 9,752,409 -0.43(-3.79%)
Mar 12, 2007 11.56 11.62 11.42 11.45 4,052,989 -0.21(-1.79%)
Mar 09, 2007 11.83 11.84 11.62 11.66 3,161,226 -0.14(-1.21%)
Mar 08, 2007 11.92 11.96 11.75 11.80 6,852,448 +0.00(+0.00%)
Mar 07, 2007 11.83 11.93 11.73 11.80 4,808,748 -0.01(-0.09%)
Mar 06, 2007 11.70 11.84 11.56 11.81 7,596,555 +0.38(+3.37%)
Mar 05, 2007 11.68 11.79 11.40 11.42 5,754,951 -0.41(-3.48%)
Mar 02, 2007 11.86 11.95 11.81 11.84 5,021,584 -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.