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

H&R Block (NY: HRB )

52.30 -0.71 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 13.65 13.75 13.54 13.74 5,625,775 +0.05(+0.38%)
May 30, 2007 13.63 13.73 13.54 13.68 5,480,732 +0.03(+0.25%)
May 29, 2007 13.47 13.69 13.47 13.65 2,694,404 +0.14(+1.07%)
May 25, 2007 13.44 13.51 13.35 13.50 1,451,337 +0.15(+1.09%)
May 24, 2007 13.53 13.60 13.34 13.36 3,381,673 -0.21(-1.58%)
May 23, 2007 13.54 13.80 13.50 13.57 3,188,858 +0.05(+0.39%)
May 22, 2007 13.67 13.71 13.48 13.52 3,861,296 -0.08(-0.60%)
May 21, 2007 13.49 13.85 13.42 13.60 4,565,639 +0.15(+1.12%)
May 18, 2007 13.45 13.54 13.38 13.45 3,334,860 +0.05(+0.39%)
May 17, 2007 13.28 13.42 13.25 13.40 2,277,904 +0.12(+0.87%)
May 16, 2007 13.21 13.31 13.10 13.28 4,871,029 +0.05(+0.39%)
May 15, 2007 13.17 13.48 13.10 13.23 6,354,952 +0.02(+0.17%)
May 14, 2007 13.21 13.28 13.15 13.21 3,139,879 +0.00(+0.00%)
May 11, 2007 12.98 13.21 12.95 13.21 2,500,206 +0.23(+1.74%)
May 10, 2007 13.16 13.23 12.98 12.98 3,381,501 -0.28(-2.10%)
May 09, 2007 13.16 13.37 13.13 13.26 3,426,859 +0.11(+0.84%)
May 08, 2007 13.10 13.19 13.05 13.15 3,837,323 -0.02(-0.18%)
May 07, 2007 13.20 13.20 13.03 13.17 3,555,517 +0.02(+0.18%)
May 04, 2007 13.13 13.16 13.00 13.15 2,799,262 +0.02(+0.18%)
May 03, 2007 13.20 13.25 13.09 13.13 2,742,004 -0.01(-0.09%)
May 02, 2007 13.25 13.28 13.10 13.14 4,143,878 -0.11(-0.83%)
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.