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

H&R Block (NY: HRB )

51.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Jul 01, 2010 9.217 9.233 8.953 9.117 8,447,688 -0.09(-1.02%)
Jun 30, 2010 9.229 9.335 9.153 9.211 2,297 -0.01(-0.13%)
Jun 29, 2010 9.405 9.434 9.106 9.223 8,216,510 +0.09(+1.03%)
Jun 25, 2010 9.129 9.423 8.824 9.129 22,894,404 +0.35(+3.94%)
Jun 24, 2010 8.988 8.988 8.753 8.783 7,389 -0.24(-2.67%)
Jun 23, 2010 8.953 9.094 8.894 9.023 5,786,729 +0.06(+0.65%)
Jun 22, 2010 9.247 9.252 8.959 8.965 6,227,358 -0.25(-2.74%)
Jun 21, 2010 9.329 9.393 9.176 9.217 3,865,420 -0.06(-0.63%)
Jun 18, 2010 9.276 9.376 9.211 9.276 5,387,853 -0.08(-0.82%)
Jun 17, 2010 9.370 9.370 9.200 9.352 3,953,995 +0.04(+0.38%)
Jun 16, 2010 9.335 9.352 9.258 9.317 4,277,903 -0.07(-0.75%)
Jun 15, 2010 9.317 9.387 9.258 9.387 5,797,546 +0.15(+1.59%)
Jun 14, 2010 9.317 9.411 9.229 9.241 5,773,397 -0.07(-0.76%)
Jun 11, 2010 9.252 9.323 9.205 9.311 4,483,492 -0.01(-0.06%)
Jun 10, 2010 9.012 9.329 9.012 9.317 9,358,829 +0.41(+4.61%)
Jun 09, 2010 9.117 9.241 8.865 8.906 6,919,470 -0.21(-2.32%)
Jun 08, 2010 8.994 9.141 8.959 9.117 6,445,587 +0.08(+0.84%)
Jun 07, 2010 9.216 9.262 9.041 9.041 4,576,790 -0.10(-1.14%)
Jun 04, 2010 9.146 9.425 9.117 9.146 4,971,867 -0.35(-3.67%)
Jun 03, 2010 9.425 9.500 9.396 9.495 5,439,946 +0.11(+1.18%)
Jun 02, 2010 9.250 9.384 9.221 9.384 8,599 +0.18(+1.96%)
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.