Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&R Block (NY: HRB )

51.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 12.02 12.27 11.99 12.25 4,358,641 +0.20(+1.70%)
Dec 28, 2012 12.12 12.14 12.01 12.04 4,432,568 -0.15(-1.25%)
Dec 27, 2012 12.12 12.21 12.04 12.19 4,079,340 +0.11(+0.87%)
Dec 26, 2012 12.27 12.32 12.02 12.09 3,955,414 -0.20(-1.61%)
Dec 24, 2012 12.33 12.41 12.18 12.29 2,849,010 -0.02(-0.16%)
Dec 21, 2012 12.48 12.55 12.31 12.31 8,559,221 -0.20(-1.64%)
Dec 20, 2012 12.58 12.69 12.43 12.51 6,986,553 -0.06(-0.47%)
Dec 19, 2012 12.62 12.76 12.51 12.57 8,117,265 -0.10(-0.78%)
Dec 18, 2012 12.62 12.76 12.58 12.67 10,054,955 +0.09(+0.68%)
Dec 17, 2012 12.33 12.58 12.31 12.58 3,970,664 +0.30(+2.47%)
Dec 14, 2012 12.32 12.40 12.26 12.28 3,435,128 -0.05(-0.43%)
Dec 13, 2012 12.28 12.44 12.21 12.33 4,542,431 -0.01(-0.11%)
Dec 12, 2012 12.18 12.47 12.18 12.35 3,986,876 +0.20(+1.69%)
Dec 11, 2012 12.21 12.27 12.08 12.14 3,329,376 -0.04(-0.33%)
Dec 10, 2012 12.29 12.31 12.14 12.18 3,471,863 -0.09(-0.75%)
Dec 07, 2012 12.03 12.31 12.02 12.27 4,329,190 +0.22(+1.81%)
Dec 06, 2012 11.61 12.15 11.61 12.06 10,138,001 +0.59(+5.12%)
Dec 05, 2012 11.66 11.66 11.36 11.47 5,458,914 -0.18(-1.57%)
Dec 04, 2012 11.70 11.77 11.57 11.65 3,450,503 -0.12(-1.00%)
Nov 30, 2012 11.87 11.89 11.69 11.77 6,675,489 -0.08(-0.72%)
Nov 29, 2012 11.85 11.91 11.77 11.85 2,413,326 +0.05(+0.39%)
Nov 28, 2012 11.78 11.83 11.68 11.81 2,969,970 -0.02(-0.17%)
Nov 27, 2012 11.83 11.91 11.79 11.83 2,528,469 +0.02(+0.17%)
Nov 26, 2012 11.88 11.95 11.78 11.81 2,326,806 -0.09(-0.77%)
Nov 23, 2012 11.78 11.91 11.72 11.90 1,106,601 +0.16(+1.39%)
Nov 21, 2012 11.72 11.78 11.67 11.74 1,622,708 +0.01(+0.06%)
Nov 20, 2012 11.78 11.88 11.68 11.73 2,856,653 -0.04(-0.33%)
Nov 19, 2012 11.74 11.85 11.68 11.77 2,771,541 +0.12(+1.01%)
Nov 16, 2012 11.51 11.68 11.46 11.65 2,796,582 +0.15(+1.31%)
Nov 15, 2012 11.50 11.59 11.40 11.50 3,708,282 -0.01(-0.11%)
Nov 14, 2012 11.59 11.72 11.48 11.51 2,683,021 -0.12(-1.01%)
Nov 13, 2012 11.58 11.78 11.58 11.63 3,560,317 +0.00(+0.00%)
Nov 12, 2012 11.60 11.68 11.59 11.63 1,387,578 +0.03(+0.28%)
Nov 09, 2012 11.61 11.67 11.54 11.60 2,067,716 -0.01(-0.11%)
Nov 08, 2012 11.72 11.78 11.61 11.61 2,517,647 -0.13(-1.11%)
Nov 07, 2012 11.84 11.94 11.27 11.74 2,762,009 -0.19(-1.59%)
Nov 06, 2012 11.82 12.00 11.78 11.93 3,189,388 +0.14(+1.16%)
Nov 05, 2012 11.71 11.85 11.68 11.79 1,949,632 +0.10(+0.84%)
Nov 02, 2012 11.87 11.93 11.68 11.70 7,449,111 -0.14(-1.16%)
Nov 01, 2012 11.64 11.86 11.61 11.83 4,383,008 +0.28(+2.43%)
Oct 31, 2012 11.59 11.69 11.46 11.55 4,749,675 -0.03(-0.28%)
Oct 26, 2012 11.64 11.59 11.59 11.59 2,707,984 -0.04(-0.34%)
Oct 25, 2012 11.54 11.66 11.52 11.63 2,577,319 +0.18(+1.54%)
Oct 24, 2012 11.56 11.59 11.42 11.45 2,956,069 -0.09(-0.79%)
Oct 23, 2012 11.46 11.58 11.42 11.54 4,115,114 +0.37(+3.33%)
Oct 19, 2012 11.19 11.25 11.16 11.17 3,214,530 -0.12(-1.04%)
Oct 18, 2012 11.23 11.30 11.20 11.29 3,078,464 +0.07(+0.58%)
Oct 17, 2012 11.23 11.29 11.17 11.22 2,896,788 +0.05(+0.41%)
Oct 16, 2012 11.17 11.21 11.10 11.17 2,711,328 +0.06(+0.53%)
Oct 15, 2012 11.13 11.16 10.99 11.12 3,657,418 +0.07(+0.65%)
Oct 12, 2012 11.06 11.20 11.02 11.04 7,082,471 -0.03(-0.24%)
Oct 11, 2012 11.00 11.10 10.89 11.07 7,276,687 +0.19(+1.74%)
Oct 10, 2012 11.07 11.22 10.79 10.88 17,831,068 -0.62(-5.39%)
Oct 09, 2012 11.64 11.64 11.47 11.50 3,633,701 -0.13(-1.12%)
Oct 08, 2012 11.71 11.73 11.62 11.63 3,471,542 -0.09(-0.78%)
Oct 05, 2012 11.70 11.78 11.64 11.72 3,242,756 +0.05(+0.39%)
Oct 04, 2012 11.63 11.72 11.59 11.68 2,925,059 +0.09(+0.79%)
Oct 03, 2012 11.53 11.66 11.53 11.59 3,711,602 +0.08(+0.68%)
Oct 02, 2012 11.48 11.59 11.46 11.51 4,530,971 -0.01(-0.06%)
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.