Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	9.346	9.445	9.305	9.346	4,074,548	-0.09(-0.99%)
May 27, 2010	9.340	9.445	9.288	9.439	3,562,164	+0.23(+2.46%)
May 26, 2010	9.282	9.358	9.154	9.212	5,568,317	-0.02(-0.25%)
May 25, 2010	9.172	9.247	9.073	9.236	6,003,087	-0.10(-1.06%)
May 24, 2010	9.486	9.544	9.335	9.335	4,549,210	-0.18(-1.89%)
May 21, 2010	9.154	9.520	9.154	9.515	5,580,176	+0.18(+1.93%)
May 20, 2010	9.451	9.535	9.335	9.335	4,697,329	-0.45(-4.58%)
May 19, 2010	9.683	9.875	9.643	9.782	6,976,753	+0.05(+0.48%)
May 18, 2010	9.962	9.991	9.701	9.736	90,670	-0.17(-1.70%)
May 17, 2010	9.910	10.15	9.701	9.904	5,344,485	+0.04(+0.41%)
May 14, 2010	9.863	10.07	9.805	9.863	4,591,472	-0.17(-1.74%)
May 13, 2010	10.11	10.19	10.02	10.04	5,739,051	-0.14(-1.37%)
May 12, 2010	10.13	10.20	10.08	10.18	9,007,741	+0.10(+0.98%)
May 11, 2010	10.23	10.23	10.06	10.08	11,404,341	-0.38(-3.67%)
May 10, 2010	10.40	10.47	10.36	10.46	5,755,366	+0.48(+4.77%)
May 07, 2010	10.10	10.21	9.770	9.985	11,391,076	-0.12(-1.21%)
May 06, 2010	10.11	10.69	9.799	10.11	2,236	-0.55(-5.18%)
May 05, 2010	10.75	10.84	10.60	10.66	5,430,920	-0.12(-1.08%)
May 04, 2010	10.90	10.96	10.72	10.78	5,366,738	-0.22(-2.01%)

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.