Indicators

H&R Block (NY: HRB )

50.36 -0.35 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	11.77	11.80	11.62	11.70	5,429,731	-0.05(-0.44%)
Nov 27, 2009	11.58	11.81	11.56	11.75	1,759,552	-0.06(-0.49%)
Nov 25, 2009	11.94	11.97	11.77	11.81	4,810,697	-0.16(-1.30%)
Nov 24, 2009	11.88	11.96	11.79	11.96	3,902,476	+0.06(+0.53%)
Nov 23, 2009	11.80	11.96	11.80	11.90	4,743,010	+0.16(+1.33%)
Nov 20, 2009	11.73	11.83	11.69	11.74	3,566,342	-0.01(-0.10%)
Nov 19, 2009	11.89	11.99	11.65	11.75	5,334,554	-0.21(-1.78%)
Nov 18, 2009	11.89	11.98	11.79	11.97	4,051,386	+0.05(+0.44%)
Nov 17, 2009	11.78	11.93	11.71	11.92	4,396,927	+0.10(+0.83%)
Nov 16, 2009	11.37	11.88	11.33	11.82	6,361,733	+0.52(+4.59%)
Nov 13, 2009	11.21	11.38	11.16	11.30	2,479,408	+0.14(+1.29%)
Nov 12, 2009	11.23	11.37	11.13	11.16	3,351,233	-0.10(-0.92%)
Nov 11, 2009	11.22	11.32	11.15	11.26	2,959,055	+0.12(+1.03%)
Nov 10, 2009	11.18	11.22	11.11	11.14	3,694,125	-0.05(-0.41%)
Nov 09, 2009	10.99	11.19	10.87	11.19	2,625,823	+0.28(+2.53%)
Nov 06, 2009	10.78	10.94	10.73	10.91	3,582,239	+0.25(+2.32%)
Nov 05, 2009	10.57	10.79	10.43	10.67	4,233,736	+0.18(+1.76%)
Nov 04, 2009	10.61	10.65	10.46	10.48	3,690,088	-0.08(-0.76%)
Nov 03, 2009	10.66	10.71	10.44	10.56	4,720,961	-0.12(-1.13%)

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.