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
)
52.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2011
10.81
10.84
10.56
10.57
5,652,973
-0.19(-1.76%)
Apr 28, 2011
10.73
10.90
10.67
10.76
7,175,915
+0.05(+0.51%)
Apr 27, 2011
10.85
10.85
10.51
10.70
12,189,969
-0.18(-1.68%)
Apr 26, 2011
10.98
10.98
10.82
10.88
4,823,189
-0.04(-0.39%)
Apr 25, 2011
10.94
10.94
10.83
10.93
6,632,635
+0.14(+1.30%)
Apr 21, 2011
10.88
10.99
10.77
10.79
5,905,722
-0.11(-1.01%)
Apr 20, 2011
10.92
10.96
10.82
10.90
5,792,735
+0.09(+0.79%)
Apr 19, 2011
10.84
10.92
10.69
10.81
4,260,438
+0.01(+0.11%)
Apr 18, 2011
10.70
10.81
10.63
10.80
5,569,772
+0.01(+0.06%)
Apr 15, 2011
10.71
10.85
10.70
10.79
5,775,690
+0.04(+0.34%)
Apr 14, 2011
10.69
10.87
10.67
10.76
6,047,200
-0.01(-0.06%)
Apr 13, 2011
10.63
10.91
10.63
10.76
8,304,453
+0.18(+1.73%)
Apr 12, 2011
10.52
10.71
10.47
10.58
9,998,853
-0.05(-0.52%)
Apr 11, 2011
10.63
10.79
10.59
10.63
8,408,134
-0.01(-0.12%)
Apr 08, 2011
10.91
11.00
10.55
10.65
9,409,964
-0.34(-3.06%)
Apr 07, 2011
10.66
11.00
10.63
10.98
13,197,131
+0.28(+2.57%)
Apr 06, 2011
10.87
10.88
10.65
10.71
14,732,855
-0.16(-1.52%)
Apr 05, 2011
10.66
10.99
10.66
10.87
9,092,105
+0.07(+0.68%)
Apr 04, 2011
10.65
10.98
10.61
10.80
13,973,377
+0.14(+1.32%)
Apr 01, 2011
10.32
10.85
10.32
10.66
11,497,162
+0.43(+4.18%)
Mar 31, 2011
10.22
10.35
10.20
10.23
6,812,985
-0.01(-0.12%)
Mar 30, 2011
10.29
10.38
10.23
10.24
6,943,821
-0.02(-0.24%)
Mar 29, 2011
10.17
10.34
10.15
10.27
5,219,571
+0.09(+0.90%)
Mar 28, 2011
10.14
10.23
10.11
10.18
5,056,340
+0.05(+0.54%)
Mar 25, 2011
10.08
10.15
9.962
10.12
3,880,451
+0.05(+0.55%)
Mar 24, 2011
9.968
10.10
9.937
10.07
5,594,509
+0.13(+1.29%)
Mar 23, 2011
9.815
9.956
9.650
9.937
5,809,528
+0.09(+0.93%)
Mar 22, 2011
9.907
9.974
9.809
9.846
7,877,842
-0.07(-0.74%)
Mar 21, 2011
9.980
9.998
9.858
9.919
11,619,568
+0.10(+1.00%)
Mar 18, 2011
9.797
9.846
9.723
9.821
10,554,151
+0.11(+1.13%)
Mar 17, 2011
9.754
9.833
9.647
9.711
8,347,999
+0.04(+0.44%)
Mar 16, 2011
9.717
9.839
9.537
9.668
12,425,922
-0.06(-0.57%)
Mar 15, 2011
9.711
9.806
9.705
9.723
8,167,849
-0.09(-0.93%)
Mar 14, 2011
9.589
9.925
9.540
9.815
13,485,004
+0.15(+1.52%)
Mar 11, 2011
9.534
9.827
9.528
9.668
11,569,046
-0.01(-0.13%)
Mar 10, 2011
9.687
10.05
9.522
9.681
24,014,994
+0.40(+4.28%)
Mar 09, 2011
9.143
9.302
9.106
9.283
10,075,325
+0.10(+1.13%)
Mar 08, 2011
8.886
9.289
8.868
9.179
9,450,039
+0.34(+3.80%)
Mar 07, 2011
8.795
8.940
8.753
8.843
7,386,961
+0.09(+1.04%)
Mar 04, 2011
8.886
8.952
8.656
8.753
7,123,080
-0.14(-1.56%)
Mar 03, 2011
8.904
8.946
8.765
8.892
6,540,342
+0.08(+0.89%)
Mar 02, 2011
8.898
8.940
8.753
8.813
7,181,107
-0.09(-1.02%)
Mar 01, 2011
9.164
9.200
8.814
8.904
11,338,379
-0.28(-3.09%)
Feb 28, 2011
9.194
9.224
8.988
9.188
7,850,457
+0.01(+0.07%)
Feb 25, 2011
9.037
9.195
8.982
9.182
7,496,736
+0.16(+1.81%)
Feb 24, 2011
8.765
9.357
8.765
9.019
21,828,184
+0.44(+5.15%)
Feb 23, 2011
8.571
8.765
8.486
8.577
7,053,487
+0.02(+0.21%)
Feb 22, 2011
8.686
8.934
8.517
8.559
10,822,669
-0.24(-2.68%)
Feb 18, 2011
8.619
8.801
8.589
8.795
6,909,139
+0.19(+2.25%)
Feb 17, 2011
8.523
8.910
8.517
8.601
11,893,563
+0.09(+1.07%)
Feb 16, 2011
8.444
8.644
8.335
8.511
12,413,136
+0.08(+1.00%)
Feb 15, 2011
7.948
8.432
7.942
8.426
16,981,438
+0.44(+5.53%)
Feb 14, 2011
8.021
8.130
7.918
7.984
5,425,244
-0.03(-0.38%)
Feb 11, 2011
7.966
8.044
7.839
8.015
5,492,497
+0.07(+0.84%)
Feb 10, 2011
7.984
8.009
7.827
7.948
5,537,981
-0.05(-0.68%)
Feb 09, 2011
7.712
8.045
7.687
8.002
9,287,063
+0.28(+3.60%)
Feb 08, 2011
7.742
7.803
7.694
7.724
8,145,483
-0.02(-0.23%)
Feb 07, 2011
7.785
7.851
7.718
7.742
3,452,870
-0.01(-0.16%)
Feb 04, 2011
7.767
7.779
7.664
7.755
4,559,619
+0.04(+0.55%)
Feb 03, 2011
7.761
7.827
7.706
7.712
6,398,327
-0.04(-0.55%)
Feb 02, 2011
7.652
7.785
7.627
7.755
5,221,752
+0.09(+1.18%)
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
.