Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
H&R Block
(NY:
HRB
)
50.71
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
12.90
13.17
12.72
13.09
5,741,218
+0.22(+1.75%)
Dec 30, 2008
12.62
12.93
12.45
12.87
3,658,492
+0.36(+2.86%)
Dec 29, 2008
12.68
12.71
12.34
12.51
3,799,383
-0.21(-1.63%)
Dec 26, 2008
12.68
12.72
12.51
12.72
1,266,560
+0.09(+0.73%)
Dec 24, 2008
13.29
13.29
12.36
12.62
1,811,810
+0.15(+1.20%)
Dec 23, 2008
12.19
12.61
11.76
12.47
7,221,256
+0.37(+3.10%)
Dec 22, 2008
12.68
12.78
11.75
12.10
6,178,432
-0.46(-3.67%)
Dec 19, 2008
12.96
12.96
12.47
12.56
10,158,592
-0.03(-0.27%)
Dec 18, 2008
12.88
12.96
12.47
12.60
5,823,038
-0.11(-0.86%)
Dec 17, 2008
12.46
12.86
12.27
12.71
4,440,487
+0.09(+0.73%)
Dec 16, 2008
11.88
12.67
11.73
12.61
7,814,997
+0.65(+5.39%)
Dec 15, 2008
12.15
12.53
11.78
11.97
7,490,192
-0.15(-1.24%)
Dec 12, 2008
11.45
12.16
11.33
12.12
0
+0.31(+2.63%)
Dec 11, 2008
11.62
12.16
11.54
11.81
5,346,319
+0.12(+0.99%)
Dec 10, 2008
11.40
11.93
11.25
11.69
5,342,459
+0.40(+3.52%)
Dec 09, 2008
11.99
12.03
11.17
11.29
7,496,068
-0.43(-3.69%)
Dec 08, 2008
11.92
12.00
11.51
11.73
6,848,180
+0.10(+0.84%)
Dec 05, 2008
11.07
11.71
10.97
11.63
5,635,170
+0.22(+1.97%)
Dec 04, 2008
11.12
12.04
11.06
11.40
7,827,695
+0.11(+0.97%)
Dec 03, 2008
10.90
11.50
10.34
11.29
7,160,446
+0.81(+7.69%)
Dec 02, 2008
9.663
10.61
9.663
10.49
5,274,376
+0.45(+4.48%)
Dec 01, 2008
10.73
11.46
10.03
10.04
4,335,352
-0.99(-8.94%)
Nov 28, 2008
11.01
11.36
10.90
11.02
2,004,927
+0.10(+0.95%)
Nov 26, 2008
9.922
10.99
9.922
10.92
4,938,760
-0.02(-0.16%)
Nov 25, 2008
10.66
11.39
10.19
10.94
5,341,629
+0.31(+2.93%)
Nov 24, 2008
10.19
10.80
9.899
10.63
5,665,471
+0.62(+6.22%)
Nov 21, 2008
9.231
10.04
8.856
10.00
7,613,143
+0.92(+10.08%)
Nov 20, 2008
9.461
9.911
9.018
9.087
4,667,262
-0.48(-5.06%)
Nov 19, 2008
9.761
10.52
9.542
9.571
4,191,642
-0.70(-6.84%)
Nov 18, 2008
9.922
10.32
9.767
10.27
5,451,386
+0.25(+2.53%)
Nov 17, 2008
10.05
10.38
9.922
10.02
3,170,832
-0.17(-1.64%)
Nov 14, 2008
10.62
10.90
9.986
10.19
0
-0.64(-5.91%)
Nov 13, 2008
10.14
10.86
9.542
10.83
5,252,508
+0.78(+7.80%)
Nov 12, 2008
10.16
10.38
10.00
10.04
3,438,546
-0.33(-3.22%)
Nov 11, 2008
10.49
10.75
10.11
10.38
3,908,735
-0.31(-2.86%)
Nov 10, 2008
11.12
11.21
9.623
10.68
2,964,173
-0.17(-1.59%)
Nov 07, 2008
10.36
10.88
10.18
10.86
3,005,472
+0.56(+5.43%)
Nov 06, 2008
10.59
10.72
10.20
10.30
3,428,840
-0.29(-2.78%)
Nov 05, 2008
11.62
11.92
10.49
10.59
3,929,471
-1.26(-10.60%)
Nov 04, 2008
11.62
11.93
11.43
11.85
3,385,123
+0.49(+4.31%)
Nov 03, 2008
11.52
11.52
11.28
11.36
1,903,633
-0.01(-0.05%)
Oct 31, 2008
10.95
11.44
10.86
11.36
0
+0.56(+5.23%)
Oct 30, 2008
11.15
11.27
10.63
10.80
3,347,885
+0.01(+0.05%)
Oct 29, 2008
10.59
11.46
10.42
10.79
5,259,474
+0.22(+2.07%)
Oct 28, 2008
9.000
10.87
8.920
10.57
5,120,304
+1.67(+18.69%)
Oct 27, 2008
8.643
9.369
8.643
8.908
5,035,346
-0.03(-0.39%)
Oct 24, 2008
9.219
9.790
8.868
8.943
5,390,598
-0.72(-7.45%)
Oct 23, 2008
9.790
9.992
9.225
9.663
5,035,365
-0.10(-1.00%)
Oct 22, 2008
9.813
10.23
9.525
9.761
3,656,798
-0.59(-5.73%)
Oct 21, 2008
10.67
10.82
10.20
10.35
4,206,417
-0.01(-0.06%)
Oct 20, 2008
10.04
10.56
10.04
10.36
3,835,505
-0.02(-0.17%)
Oct 17, 2008
9.807
10.88
9.807
10.38
0
-0.02(-0.22%)
Oct 16, 2008
9.427
10.90
9.421
10.40
6,519,509
+0.40(+3.97%)
Oct 15, 2008
11.33
12.39
9.957
10.00
4,442,828
-0.96(-8.78%)
Oct 14, 2008
12.37
12.68
10.72
10.97
5,128,503
-0.82(-6.94%)
Oct 13, 2008
10.41
11.79
9.427
11.78
4,201,639
+1.77(+17.66%)
Oct 10, 2008
9.358
10.58
8.949
10.01
6,628,480
+0.30(+3.08%)
Oct 09, 2008
10.52
11.29
9.715
9.715
6,950,195
-1.39(-12.55%)
Oct 08, 2008
11.78
11.91
10.48
11.11
4,257,702
-0.09(-0.77%)
Oct 07, 2008
12.64
13.25
11.11
11.20
4,427,046
-1.33(-10.63%)
Oct 06, 2008
13.37
13.92
12.53
12.53
3,220,043
-1.14(-8.35%)
Oct 03, 2008
13.71
14.41
13.13
13.67
0
-0.28(-2.02%)
Oct 02, 2008
13.88
14.95
13.68
13.95
5,091,311
+0.26(+1.89%)
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
.