Indicators

H&R Block (NY: HRB )

50.71 -0.29 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.893	6.984	6.873	6.959	3,003,414	+0.10(+1.49%)
Jan 28, 2005	6.886	6.909	6.841	6.857	4,060,319	-0.04(-0.63%)
Jan 27, 2005	6.883	6.912	6.864	6.900	2,914,558	+0.01(+0.15%)
Jan 26, 2005	6.815	6.890	6.815	6.890	3,393,202	+0.07(+1.10%)
Jan 25, 2005	6.763	6.815	6.759	6.815	2,879,848	+0.05(+0.79%)
Jan 24, 2005	6.760	6.785	6.742	6.762	3,631,656	+0.00(+0.04%)
Jan 21, 2005	6.739	6.792	6.734	6.759	6,463,606	+0.02(+0.30%)
Jan 20, 2005	6.763	6.770	6.710	6.739	4,347,367	-0.02(-0.32%)
Jan 19, 2005	6.799	6.799	6.755	6.760	5,561,158	-0.05(-0.76%)
Jan 18, 2005	6.785	6.832	6.742	6.812	2,520,258	-0.01(-0.11%)
Jan 14, 2005	6.799	6.834	6.778	6.819	3,364,046	+0.03(+0.51%)
Jan 13, 2005	6.886	6.886	6.778	6.785	5,104,381	-0.13(-1.81%)
Jan 12, 2005	6.667	6.915	6.667	6.910	7,316,072	+0.24(+3.54%)
Jan 11, 2005	6.697	6.719	6.647	6.674	3,174,532	-0.02(-0.37%)
Jan 10, 2005	6.727	6.742	6.624	6.698	6,481,655	-0.03(-0.47%)
Jan 07, 2005	6.806	6.806	6.700	6.730	4,242,891	-0.15(-2.24%)
Jan 06, 2005	6.785	6.896	6.755	6.884	3,643,458	+0.13(+1.88%)
Jan 05, 2005	6.936	6.972	6.750	6.758	6,302,207	-0.17(-2.47%)
Jan 04, 2005	7.020	7.020	6.912	6.929	2,611,891	-0.08(-1.21%)

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.