• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    H&R Block (NY: HRB )

    49.89 -1.46 (-2.84%)
    Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2007 12.53 12.67 12.41 12.56 1,914,403 +0.03(+0.23%)
    Oct 30, 2007 12.80 12.80 12.52 12.53 1,931,411 -0.01(-0.09%)
    Oct 29, 2007 12.58 12.67 12.50 12.54 2,183,749 -0.06(-0.50%)
    Oct 26, 2007 12.26 12.62 12.26 12.61 2,054,282 +0.36(+2.92%)
    Oct 25, 2007 12.53 12.53 12.01 12.25 2,707,515 +0.05(+0.38%)
    Oct 24, 2007 12.38 12.39 11.97 12.20 3,625,061 -0.20(-1.63%)
    Oct 23, 2007 12.12 12.62 11.88 12.41 2,605,469 +0.09(+0.70%)
    Oct 22, 2007 12.25 12.42 12.09 12.32 3,468,695 -0.07(-0.60%)
    Oct 19, 2007 12.34 12.70 12.28 12.39 3,466,092 -0.31(-2.40%)
    Oct 18, 2007 12.65 12.81 12.58 12.70 3,126,806 +0.02(+0.18%)
    Oct 17, 2007 12.56 12.72 12.44 12.68 3,032,049 +0.10(+0.82%)
    Oct 16, 2007 13.11 13.11 12.54 12.57 3,291,156 -0.36(-2.76%)
    Oct 15, 2007 13.07 13.07 12.80 12.93 2,394,609 -0.03(-0.22%)
    Oct 12, 2007 12.85 12.98 12.80 12.96 2,012,935 +0.18(+1.40%)
    Oct 11, 2007 13.22 13.22 12.68 12.78 2,229,045 -0.16(-1.25%)
    Oct 10, 2007 13.24 13.24 12.64 12.94 2,990,919 +0.14(+1.13%)
    Oct 09, 2007 12.75 13.25 12.71 12.80 2,041,500 -0.10(-0.80%)
    Oct 08, 2007 13.25 13.25 12.68 12.90 2,233,036 -0.02(-0.13%)
    Oct 05, 2007 12.89 12.94 12.80 12.92 3,066,412 +0.12(+0.95%)
    Oct 04, 2007 12.39 12.81 12.39 12.80 4,013,982 +0.24(+1.88%)
    Oct 03, 2007 12.18 12.65 12.18 12.56 3,645,540 +0.25(+2.06%)
    Oct 02, 2007 12.56 12.62 12.28 12.31 4,280,898 -0.20(-1.61%)
    Oct 01, 2007 12.62 12.78 12.22 12.51 2,787,868 +0.31(+2.50%)
    Sep 28, 2007 12.22 12.30 12.15 12.20 10,087,280 -0.12(-0.94%)
    Sep 27, 2007 11.85 12.39 11.85 12.32 1,929,154 +0.09(+0.75%)
    Sep 26, 2007 12.08 12.26 12.04 12.23 2,415,608 +0.22(+1.82%)
    Sep 25, 2007 11.91 12.05 11.81 12.01 2,284,927 +0.04(+0.34%)
    Sep 24, 2007 11.99 12.21 11.82 11.97 3,071,618 +0.05(+0.44%)
    Sep 21, 2007 12.11 12.13 11.92 11.92 3,985,520 -0.07(-0.58%)
    Sep 20, 2007 12.16 12.23 11.94 11.99 2,514,010 -0.17(-1.42%)
    Sep 19, 2007 12.35 12.39 12.07 12.16 3,372,723 -0.06(-0.52%)
    Sep 18, 2007 11.90 12.22 11.82 12.22 4,221,024 +0.32(+2.71%)
    Sep 17, 2007 11.53 12.02 11.52 11.90 6,178,575 +0.31(+2.63%)
    Sep 14, 2007 11.46 11.62 11.37 11.59 2,168,130 +0.13(+1.16%)
    Sep 13, 2007 11.41 11.51 11.28 11.46 2,154,246 +0.14(+1.27%)
    Sep 12, 2007 11.26 11.46 11.24 11.32 2,154,766 -0.10(-0.86%)
    Sep 11, 2007 11.32 11.47 11.29 11.41 2,470,967 +0.09(+0.81%)
    Sep 10, 2007 11.50 11.52 11.26 11.32 2,849,304 -0.09(-0.81%)
    Sep 07, 2007 11.36 11.58 11.31 11.41 4,117,069 -0.10(-0.90%)
    Sep 06, 2007 11.55 11.62 11.47 11.52 6,737,464 -0.11(-0.94%)
    Sep 05, 2007 11.52 11.66 11.36 11.63 6,720,630 +0.01(+0.10%)
    Sep 04, 2007 11.44 11.63 11.34 11.62 5,567,233 +0.18(+1.61%)
    Aug 31, 2007 11.54 11.56 11.24 11.43 5,477,682 +0.00(+0.00%)
    Aug 30, 2007 10.66 11.56 10.62 11.43 10,053,785 +0.20(+1.74%)
    Aug 29, 2007 10.94 11.24 10.84 11.24 10,321,569 +0.38(+3.50%)
    Aug 28, 2007 10.95 11.01 10.84 10.86 3,558,593 -0.16(-1.41%)
    Aug 27, 2007 11.09 11.12 11.01 11.01 3,673,410 -0.12(-1.04%)
    Aug 24, 2007 11.02 11.17 10.98 11.13 3,038,471 +0.06(+0.57%)
    Aug 23, 2007 11.35 11.41 11.03 11.06 2,597,486 -0.14(-1.23%)
    Aug 22, 2007 11.24 11.34 10.91 11.20 5,143,776 -0.20(-1.77%)
    Aug 21, 2007 11.06 11.54 10.99 11.40 3,979,966 +0.34(+3.07%)
    Aug 20, 2007 11.09 11.18 10.92 11.06 2,829,259 -0.05(-0.47%)
    Aug 17, 2007 11.22 11.47 10.77 11.12 5,922,927 +0.51(+4.84%)
    Aug 16, 2007 10.46 10.65 10.35 10.60 7,725,842 +0.07(+0.66%)
    Aug 15, 2007 11.12 11.18 10.50 10.53 8,586,440 -0.56(-5.04%)
    Aug 14, 2007 10.98 11.31 10.88 11.09 7,434,257 +0.10(+0.89%)
    Aug 13, 2007 11.12 11.44 10.96 10.99 7,415,514 -0.36(-3.15%)
    Aug 10, 2007 11.31 11.46 11.20 11.35 7,916,685 -0.02(-0.15%)
    Aug 09, 2007 11.62 11.70 10.96 11.37 10,625,104 -0.46(-3.85%)
    Aug 08, 2007 11.54 12.02 11.49 11.82 9,027,393 +0.33(+2.91%)
    Aug 07, 2007 11.19 11.55 11.14 11.49 7,920,392 +0.16(+1.42%)
    Aug 06, 2007 11.51 11.52 11.13 11.33 10,428,056 -0.09(-0.76%)
    Aug 03, 2007 11.48 11.66 11.41 11.41 7,494,305 -0.25(-2.12%)
    Aug 02, 2007 11.64 11.74 11.57 11.66 7,351,041 +0.00(+0.00%)
    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.