Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
H&R Block
(NY:
HRB
)
49.85
-0.27 (-0.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
6.908
7.039
6.843
6.997
13,510,651
+0.08(+1.20%)
Oct 28, 2010
6.837
6.932
6.742
6.914
14,636,546
+0.10(+1.39%)
Oct 27, 2010
6.617
6.867
6.552
6.819
21,377,738
+0.42(+6.49%)
Oct 25, 2010
6.510
6.647
6.392
6.403
17,988,482
+0.00(+0.00%)
Oct 22, 2010
6.332
6.415
6.213
6.403
15,596,364
+0.10(+1.51%)
Oct 21, 2010
6.469
6.694
6.190
6.308
22,049,196
-0.07(-1.03%)
Oct 20, 2010
6.451
6.582
6.017
6.374
39,352,760
-0.07(-1.11%)
Oct 19, 2010
6.504
6.623
6.386
6.445
35,406,364
-0.05(-0.82%)
Oct 18, 2010
7.294
7.342
6.392
6.498
40,233,732
-0.84(-11.49%)
Oct 15, 2010
7.378
7.419
6.772
7.342
28,386,286
+0.03(+0.41%)
Oct 14, 2010
8.007
8.144
7.283
7.312
32,569,058
-0.82(-10.08%)
Oct 13, 2010
8.453
8.482
8.132
8.132
16,090,662
-0.27(-3.18%)
Oct 12, 2010
8.453
8.488
8.334
8.399
7,089,009
-0.04(-0.49%)
Oct 11, 2010
8.185
8.482
8.180
8.441
14,562,871
+0.23(+2.82%)
Oct 08, 2010
8.209
8.292
7.663
8.209
21,005,916
+0.57(+7.47%)
Oct 07, 2010
7.716
7.805
7.562
7.639
5,065,166
-0.03(-0.39%)
Oct 06, 2010
7.550
7.675
7.485
7.669
7,320,519
+0.12(+1.57%)
Oct 05, 2010
7.467
7.568
7.389
7.550
6,880,068
+0.18(+2.42%)
Oct 04, 2010
7.455
7.496
7.280
7.372
9,906,232
-0.11(-1.43%)
Oct 01, 2010
7.479
7.776
7.324
7.479
12,973,397
-0.22(-2.80%)
Sep 30, 2010
7.690
7.734
7.538
7.694
11,231,373
+0.16(+2.16%)
Sep 29, 2010
7.597
7.597
7.425
7.532
9,629,027
-0.07(-0.86%)
Sep 28, 2010
7.657
7.657
7.431
7.597
168
+0.03(+0.39%)
Sep 27, 2010
7.752
7.764
7.544
7.568
5,884,672
-0.20(-2.52%)
Sep 24, 2010
7.675
7.776
7.645
7.764
5,940,515
+0.20(+2.59%)
Sep 23, 2010
7.568
7.692
7.538
7.568
457
-0.10(-1.32%)
Sep 22, 2010
7.669
7.776
7.645
7.669
3,575,271
+0.01(+0.08%)
Sep 21, 2010
7.888
7.924
7.586
7.663
8,121,389
-0.20(-2.49%)
Sep 20, 2010
7.722
7.894
7.722
7.859
4,076,526
+0.15(+1.93%)
Sep 17, 2010
7.710
7.811
7.704
7.710
7,777,186
-0.11(-1.37%)
Sep 15, 2010
7.615
7.823
7.556
7.817
11,870,451
+0.19(+2.49%)
Sep 14, 2010
7.645
7.651
7.485
7.627
1,515
-0.02(-0.23%)
Sep 13, 2010
7.734
7.805
7.597
7.645
6,474,844
-0.04(-0.46%)
Sep 10, 2010
7.681
7.722
7.586
7.681
7,302,869
+0.00(+0.00%)
Sep 09, 2010
7.675
7.736
7.538
7.681
11,897,683
+0.03(+0.39%)
Sep 08, 2010
7.182
7.692
7.116
7.651
336
+0.31(+4.21%)
Sep 07, 2010
7.770
7.776
7.307
7.342
1,109
-0.46(-5.94%)
Sep 03, 2010
7.858
8.093
7.630
7.806
21,701,918
+0.43(+5.81%)
Sep 02, 2010
7.624
7.624
7.342
7.377
145,150
-0.22(-2.86%)
Sep 01, 2010
7.624
7.665
7.536
7.594
10,103,732
+0.06(+0.78%)
Aug 31, 2010
7.506
7.811
7.360
7.536
132,621
-0.32(-4.04%)
Aug 30, 2010
7.988
8.017
7.835
7.853
6,831,897
-0.12(-1.55%)
Aug 27, 2010
7.976
7.999
7.741
7.976
6,686,747
+0.05(+0.59%)
Aug 26, 2010
7.929
7.970
7.858
7.929
2,044
+0.06(+0.82%)
Aug 25, 2010
7.817
7.923
7.770
7.864
6,453,132
+0.02(+0.30%)
Aug 24, 2010
7.964
8.005
7.841
7.841
748
-0.18(-2.20%)
Aug 23, 2010
7.923
8.087
7.923
8.017
5,407,737
+0.11(+1.41%)
Aug 20, 2010
7.982
7.993
7.882
7.905
7,055,472
-0.15(-1.82%)
Aug 19, 2010
8.134
8.164
7.976
8.052
748
-0.12(-1.51%)
Aug 18, 2010
8.240
8.263
8.034
8.175
5,626,055
-0.05(-0.57%)
Aug 17, 2010
8.316
8.357
8.216
8.222
4,282,315
-0.03(-0.36%)
Aug 16, 2010
8.269
8.293
8.205
8.252
2,934,747
-0.04(-0.50%)
Aug 13, 2010
8.293
8.357
8.216
8.293
4,126,560
-0.06(-0.70%)
Aug 12, 2010
8.275
8.351
8.216
8.351
6,593,344
-0.03(-0.35%)
Aug 11, 2010
8.533
8.556
8.340
8.381
598
-0.26(-3.05%)
Aug 10, 2010
8.604
8.704
8.586
8.645
4,363,919
-0.03(-0.34%)
Aug 09, 2010
8.739
8.768
8.621
8.674
4,864,335
-0.05(-0.61%)
Aug 06, 2010
8.727
8.844
8.627
8.727
7,107,543
-0.08(-0.93%)
Aug 05, 2010
8.985
9.085
8.786
8.809
12,202,570
-0.23(-2.60%)
Aug 04, 2010
9.179
9.214
8.997
9.044
6,723,580
-0.10(-1.09%)
Aug 03, 2010
9.249
9.279
9.120
9.144
3,789,753
-0.15(-1.58%)
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
.