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 (%)
Nov 30, 2010
7.618
7.737
7.510
7.528
12,846,386
-0.14(-1.87%)
Nov 29, 2010
7.564
7.702
7.546
7.672
5,386,044
+0.04(+0.47%)
Nov 26, 2010
7.624
7.666
7.594
7.636
1,695,874
-0.03(-0.39%)
Nov 24, 2010
7.570
7.666
7.666
7.666
5,667,590
+0.09(+1.18%)
Nov 23, 2010
7.540
7.582
7.398
7.576
7,987,859
-0.05(-0.71%)
Nov 22, 2010
7.480
7.630
7.397
7.630
7,003,336
+0.12(+1.59%)
Nov 19, 2010
7.474
7.516
7.175
7.510
13,088,306
+0.02(+0.24%)
Nov 18, 2010
7.510
7.734
7.456
7.492
8,637,313
+0.09(+1.21%)
Nov 17, 2010
7.462
7.528
7.361
7.403
7,447,237
-0.05(-0.64%)
Nov 16, 2010
7.576
7.636
7.331
7.450
9,683,505
-0.22(-2.81%)
Nov 15, 2010
7.731
7.827
7.660
7.666
8,406,902
-0.02(-0.23%)
Nov 12, 2010
7.624
7.893
7.534
7.684
14,472,043
+0.03(+0.39%)
Nov 11, 2010
7.283
7.767
7.234
7.654
16,434,823
+0.32(+4.40%)
Nov 10, 2010
7.343
7.346
7.092
7.331
12,752,777
+0.01(+0.08%)
Nov 09, 2010
7.420
7.486
7.271
7.325
7,599,873
-0.08(-1.05%)
Nov 08, 2010
7.373
7.492
7.187
7.403
10,025,638
+0.10(+1.31%)
Nov 05, 2010
7.121
7.696
7.121
7.307
23,500,386
+0.28(+3.91%)
Nov 04, 2010
7.008
7.086
6.667
7.032
17,617,870
+0.07(+0.94%)
Nov 03, 2010
6.918
7.026
6.858
6.966
6,843,285
+0.03(+0.43%)
Nov 02, 2010
7.050
7.050
6.834
6.936
10,699,016
-0.01(-0.09%)
Nov 01, 2010
7.139
7.145
6.876
6.942
12,573,671
-0.10(-1.44%)
Oct 29, 2010
6.954
7.086
6.888
7.044
13,421,801
+0.08(+1.20%)
Oct 28, 2010
6.882
6.978
6.787
6.960
14,540,292
+0.10(+1.39%)
Oct 27, 2010
6.661
6.912
6.595
6.864
21,237,152
+0.42(+6.49%)
Oct 25, 2010
6.553
6.691
6.434
6.446
17,870,184
+0.00(+0.00%)
Oct 22, 2010
6.374
6.458
6.254
6.446
15,493,798
+0.10(+1.51%)
Oct 21, 2010
6.512
6.739
6.231
6.350
21,904,194
-0.07(-1.03%)
Oct 20, 2010
6.494
6.625
6.057
6.416
39,093,964
-0.07(-1.11%)
Oct 19, 2010
6.547
6.667
6.428
6.488
35,173,520
-0.05(-0.82%)
Oct 18, 2010
7.343
7.391
6.434
6.541
39,969,144
-0.85(-11.49%)
Oct 15, 2010
7.426
7.468
6.817
7.391
28,199,610
+0.03(+0.41%)
Oct 14, 2010
8.060
8.198
7.331
7.361
32,354,874
-0.83(-10.08%)
Oct 13, 2010
8.509
8.539
8.186
8.186
15,984,845
-0.27(-3.18%)
Oct 12, 2010
8.509
8.545
8.389
8.455
7,042,390
-0.04(-0.49%)
Oct 11, 2010
8.240
8.539
8.234
8.497
14,467,101
+0.23(+2.82%)
Oct 08, 2010
8.264
8.347
7.713
8.264
20,867,776
+0.57(+7.46%)
Oct 07, 2010
7.767
7.857
7.612
7.690
5,031,856
-0.03(-0.39%)
Oct 06, 2010
7.600
7.725
7.534
7.719
7,272,377
+0.12(+1.57%)
Oct 05, 2010
7.516
7.618
7.438
7.600
6,834,823
+0.18(+2.42%)
Oct 04, 2010
7.504
7.546
7.328
7.420
9,841,085
-0.11(-1.43%)
Oct 01, 2010
7.528
7.827
7.373
7.528
12,888,081
-0.22(-2.80%)
Sep 30, 2010
7.741
7.785
7.588
7.745
11,157,512
+0.16(+2.16%)
Sep 29, 2010
7.648
7.648
7.474
7.582
9,565,704
-0.07(-0.86%)
Sep 28, 2010
7.707
7.707
7.480
7.648
167
+0.03(+0.39%)
Sep 27, 2010
7.803
7.815
7.594
7.618
5,845,973
-0.20(-2.52%)
Sep 24, 2010
7.725
7.827
7.696
7.815
5,901,448
+0.20(+2.59%)
Sep 23, 2010
7.618
7.743
7.588
7.618
454
-0.10(-1.32%)
Sep 22, 2010
7.719
7.827
7.696
7.719
3,551,759
+0.01(+0.08%)
Sep 21, 2010
7.941
7.977
7.636
7.713
8,067,981
-0.20(-2.49%)
Sep 20, 2010
7.773
7.947
7.773
7.911
4,049,717
+0.15(+1.93%)
Sep 17, 2010
7.761
7.863
7.755
7.761
7,726,041
-0.11(-1.37%)
Sep 15, 2010
7.666
7.875
7.606
7.869
11,792,388
+0.19(+2.49%)
Sep 14, 2010
7.696
7.702
7.534
7.678
1,505
-0.02(-0.23%)
Sep 13, 2010
7.785
7.857
7.648
7.696
6,432,264
-0.04(-0.46%)
Sep 10, 2010
7.731
7.773
7.636
7.731
7,254,843
+0.00(+0.00%)
Sep 09, 2010
7.725
7.788
7.588
7.731
11,819,441
+0.03(+0.39%)
Sep 08, 2010
7.229
7.743
7.163
7.702
334
+0.31(+4.21%)
Sep 07, 2010
7.822
7.828
7.355
7.391
1,101
-0.47(-5.94%)
Sep 03, 2010
7.910
8.147
7.680
7.857
21,559,200
+0.43(+5.81%)
Sep 02, 2010
7.674
7.674
7.391
7.426
144,195
-0.22(-2.86%)
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
.