Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&R Block (NY: HRB )

50.30 -1.05 (-2.04%)
Streaming Delayed Price Updated: 3:35 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 (%)
Sep 30, 2010 7.693 7.737 7.541 7.697 11,227,617 +0.16(+2.16%)
Sep 29, 2010 7.600 7.600 7.428 7.535 9,625,807 -0.07(-0.86%)
Sep 28, 2010 7.659 7.659 7.434 7.600 168 +0.03(+0.39%)
Sep 27, 2010 7.754 7.766 7.546 7.570 5,882,704 -0.20(-2.52%)
Sep 24, 2010 7.677 7.778 7.647 7.766 5,938,528 +0.20(+2.59%)
Sep 23, 2010 7.570 7.695 7.541 7.570 457 -0.10(-1.32%)
Sep 22, 2010 7.671 7.778 7.647 7.671 3,574,076 +0.01(+0.08%)
Sep 21, 2010 7.891 7.927 7.588 7.665 8,118,673 -0.20(-2.49%)
Sep 20, 2010 7.725 7.897 7.725 7.861 4,075,162 +0.15(+1.93%)
Sep 17, 2010 7.713 7.814 7.707 7.713 7,774,585 -0.11(-1.37%)
Sep 15, 2010 7.618 7.826 7.558 7.820 11,866,481 +0.19(+2.49%)
Sep 14, 2010 7.647 7.653 7.487 7.630 1,514 -0.02(-0.23%)
Sep 13, 2010 7.737 7.808 7.600 7.647 6,472,679 -0.04(-0.46%)
Sep 10, 2010 7.683 7.725 7.588 7.683 7,300,427 +0.00(+0.00%)
Sep 09, 2010 7.677 7.739 7.541 7.683 11,893,704 +0.03(+0.39%)
Sep 08, 2010 7.184 7.695 7.119 7.653 336 +0.31(+4.21%)
Sep 07, 2010 7.773 7.779 7.309 7.344 1,108 -0.46(-5.94%)
Sep 03, 2010 7.861 8.096 7.632 7.808 21,694,660 +0.43(+5.81%)
Sep 02, 2010 7.626 7.626 7.344 7.380 145,101 -0.22(-2.86%)
Sep 01, 2010 7.626 7.667 7.538 7.597 10,100,353 +0.06(+0.78%)
Aug 31, 2010 7.509 7.814 7.362 7.538 132,577 -0.32(-4.04%)
Aug 30, 2010 7.990 8.020 7.838 7.855 6,829,613 -0.12(-1.55%)
Aug 27, 2010 7.978 8.002 7.744 7.978 6,684,511 +0.05(+0.59%)
Aug 26, 2010 7.931 7.973 7.861 7.931 2,044 +0.06(+0.82%)
Aug 25, 2010 7.820 7.926 7.773 7.867 6,450,973 +0.02(+0.30%)
Aug 24, 2010 7.967 8.008 7.843 7.843 747 -0.18(-2.20%)
Aug 23, 2010 7.926 8.090 7.926 8.020 5,405,929 +0.11(+1.41%)
Aug 20, 2010 7.984 7.996 7.885 7.908 7,053,112 -0.15(-1.82%)
Aug 19, 2010 8.137 8.166 7.978 8.055 747 -0.12(-1.51%)
Aug 18, 2010 8.243 8.266 8.037 8.178 5,624,173 -0.05(-0.57%)
Aug 17, 2010 8.319 8.360 8.219 8.225 4,280,883 -0.03(-0.36%)
Aug 16, 2010 8.272 8.296 8.207 8.254 2,933,766 -0.04(-0.50%)
Aug 13, 2010 8.296 8.360 8.219 8.296 4,125,180 -0.06(-0.70%)
Aug 12, 2010 8.278 8.354 8.219 8.354 6,591,139 -0.03(-0.35%)
Aug 11, 2010 8.536 8.559 8.342 8.384 597 -0.26(-3.06%)
Aug 10, 2010 8.607 8.706 8.589 8.648 4,362,459 -0.03(-0.34%)
Aug 09, 2010 8.742 8.771 8.624 8.677 4,862,708 -0.05(-0.61%)
Aug 06, 2010 8.730 8.847 8.630 8.730 7,105,166 -0.08(-0.93%)
Aug 05, 2010 8.988 9.088 8.789 8.812 12,198,489 -0.23(-2.60%)
Aug 04, 2010 9.182 9.217 9.000 9.047 6,721,332 -0.10(-1.09%)
Aug 03, 2010 9.252 9.282 9.123 9.147 3,788,485 -0.15(-1.58%)
Aug 02, 2010 9.270 9.376 9.205 9.294 4,812,412 +0.09(+0.96%)
Jul 30, 2010 9.205 9.247 8.935 9.205 10,147,890 +0.14(+1.49%)
Jul 29, 2010 9.147 9.200 9.041 9.070 9,804,642 -0.02(-0.19%)
Jul 28, 2010 9.088 9.247 9.070 9.088 447 -0.09(-0.96%)
Jul 27, 2010 9.176 9.211 9.106 9.176 15,582 +0.06(+0.71%)
Jul 26, 2010 9.006 9.170 8.941 9.112 14,740,913 +0.17(+1.90%)
Jul 23, 2010 8.836 8.959 8.777 8.941 11,111,796 +0.11(+1.20%)
Jul 22, 2010 8.759 8.871 8.704 8.836 9,878,013 +0.12(+1.42%)
Jul 21, 2010 8.618 8.818 8.577 8.712 10,071,366 +0.09(+1.02%)
Jul 20, 2010 8.624 8.648 8.325 8.624 12,111,287 +0.05(+0.55%)
Jul 19, 2010 8.207 8.659 8.366 8.577 18,164,394 +0.37(+4.51%)
Jul 16, 2010 8.207 8.566 8.207 8.207 9,358,105 -0.28(-3.32%)
Jul 15, 2010 8.489 8.583 8.395 8.489 9,597,088 +0.00(+0.00%)
Jul 14, 2010 8.583 8.607 8.431 8.489 6,413,289 -0.07(-0.82%)
Jul 13, 2010 8.519 8.645 8.489 8.560 9,475,867 +0.12(+1.46%)
Jul 12, 2010 8.554 8.601 8.284 8.436 10,601,103 -0.14(-1.58%)
Jul 09, 2010 8.571 8.642 8.284 8.571 11,782,162 +0.22(+2.67%)
Jul 08, 2010 8.507 8.513 7.890 8.348 38,091,700 -0.75(-8.20%)
Jul 07, 2010 8.971 9.117 8.900 9.094 8,147,995 +0.11(+1.24%)
Jul 06, 2010 9.035 9.217 8.912 8.982 676 +0.04(+0.39%)
Jul 02, 2010 8.947 9.176 8.918 8.947 5,585,099 -0.17(-1.87%)
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.