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
)
49.64
+0.56 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
7.615
7.735
7.508
7.526
12,850,684
-0.14(-1.87%)
Nov 29, 2010
7.561
7.699
7.544
7.669
5,387,846
+0.04(+0.47%)
Nov 26, 2010
7.621
7.663
7.591
7.633
1,696,442
-0.03(-0.39%)
Nov 24, 2010
7.567
7.663
7.663
7.663
5,669,486
+0.09(+1.18%)
Nov 23, 2010
7.538
7.579
7.396
7.573
7,990,531
-0.05(-0.71%)
Nov 22, 2010
7.478
7.627
7.394
7.627
7,005,679
+0.12(+1.59%)
Nov 19, 2010
7.472
7.514
7.173
7.508
13,092,684
+0.02(+0.24%)
Nov 18, 2010
7.508
7.732
7.454
7.490
8,640,203
+0.09(+1.21%)
Nov 17, 2010
7.460
7.526
7.358
7.400
7,449,728
-0.05(-0.64%)
Nov 16, 2010
7.573
7.633
7.328
7.448
9,686,745
-0.22(-2.81%)
Nov 15, 2010
7.729
7.824
7.657
7.663
8,409,714
-0.02(-0.23%)
Nov 12, 2010
7.621
7.890
7.532
7.681
14,476,885
+0.03(+0.39%)
Nov 11, 2010
7.280
7.765
7.231
7.651
16,440,322
+0.32(+4.40%)
Nov 10, 2010
7.340
7.343
7.089
7.328
12,757,043
+0.01(+0.08%)
Nov 09, 2010
7.418
7.484
7.269
7.322
7,602,416
-0.08(-1.05%)
Nov 08, 2010
7.370
7.490
7.185
7.400
10,028,992
+0.10(+1.31%)
Nov 05, 2010
7.119
7.693
7.119
7.304
23,508,248
+0.27(+3.91%)
Nov 04, 2010
7.006
7.083
6.665
7.029
17,623,764
+0.07(+0.94%)
Nov 03, 2010
6.916
7.023
6.856
6.964
6,845,575
+0.03(+0.43%)
Nov 02, 2010
7.047
7.047
6.832
6.934
10,702,596
-0.01(-0.09%)
Nov 01, 2010
7.137
7.143
6.874
6.940
12,577,877
-0.10(-1.44%)
Oct 29, 2010
6.952
7.083
6.886
7.041
13,426,291
+0.08(+1.20%)
Oct 28, 2010
6.880
6.976
6.784
6.958
14,545,157
+0.10(+1.39%)
Oct 27, 2010
6.659
6.910
6.593
6.862
21,244,258
+0.42(+6.49%)
Oct 25, 2010
6.551
6.689
6.432
6.444
17,876,164
+0.00(+0.00%)
Oct 22, 2010
6.372
6.456
6.252
6.444
15,498,981
+0.10(+1.51%)
Oct 21, 2010
6.509
6.737
6.228
6.348
21,911,522
-0.07(-1.03%)
Oct 20, 2010
6.491
6.623
6.055
6.414
39,107,044
-0.07(-1.11%)
Oct 19, 2010
6.545
6.665
6.426
6.486
35,185,288
-0.05(-0.82%)
Oct 18, 2010
7.340
7.388
6.432
6.539
39,982,516
-0.85(-11.49%)
Oct 15, 2010
7.424
7.466
6.814
7.388
28,209,044
+0.03(+0.41%)
Oct 14, 2010
8.058
8.195
7.328
7.358
32,365,698
-0.82(-10.08%)
Oct 13, 2010
8.506
8.536
8.183
8.183
15,990,193
-0.27(-3.18%)
Oct 12, 2010
8.506
8.542
8.386
8.452
7,044,746
-0.04(-0.49%)
Oct 11, 2010
8.237
8.536
8.231
8.494
14,471,941
+0.23(+2.82%)
Oct 08, 2010
8.261
8.344
7.711
8.261
20,874,756
+0.57(+7.47%)
Oct 07, 2010
7.765
7.854
7.609
7.687
5,033,539
-0.03(-0.39%)
Oct 06, 2010
7.597
7.723
7.532
7.717
7,274,810
+0.12(+1.57%)
Oct 05, 2010
7.514
7.615
7.436
7.597
6,837,109
+0.18(+2.42%)
Oct 04, 2010
7.502
7.544
7.325
7.418
9,844,378
-0.11(-1.43%)
Oct 01, 2010
7.526
7.824
7.370
7.526
12,892,392
-0.22(-2.80%)
Sep 30, 2010
7.739
7.783
7.585
7.743
11,161,245
+0.16(+2.16%)
Sep 29, 2010
7.645
7.645
7.472
7.579
9,568,904
-0.07(-0.86%)
Sep 28, 2010
7.705
7.705
7.478
7.645
167
+0.03(+0.39%)
Sep 27, 2010
7.801
7.812
7.591
7.615
5,847,929
-0.20(-2.52%)
Sep 24, 2010
7.723
7.824
7.693
7.812
5,903,423
+0.20(+2.59%)
Sep 23, 2010
7.615
7.741
7.585
7.615
455
-0.10(-1.32%)
Sep 22, 2010
7.717
7.824
7.693
7.717
3,552,948
+0.01(+0.08%)
Sep 21, 2010
7.938
7.974
7.633
7.711
8,070,680
-0.20(-2.49%)
Sep 20, 2010
7.771
7.944
7.771
7.908
4,051,072
+0.15(+1.93%)
Sep 17, 2010
7.759
7.860
7.753
7.759
7,728,626
-0.11(-1.37%)
Sep 15, 2010
7.663
7.872
7.603
7.866
11,796,333
+0.19(+2.49%)
Sep 14, 2010
7.693
7.699
7.532
7.675
1,505
-0.02(-0.23%)
Sep 13, 2010
7.783
7.854
7.645
7.693
6,434,416
-0.04(-0.46%)
Sep 10, 2010
7.729
7.771
7.633
7.729
7,257,271
+0.00(+0.00%)
Sep 09, 2010
7.723
7.785
7.585
7.729
11,823,395
+0.03(+0.39%)
Sep 08, 2010
7.227
7.741
7.161
7.699
334
+0.31(+4.21%)
Sep 07, 2010
7.819
7.825
7.353
7.388
1,102
-0.47(-5.94%)
Sep 03, 2010
7.908
8.144
7.677
7.855
21,566,412
+0.43(+5.81%)
Sep 02, 2010
7.672
7.672
7.388
7.424
144,244
-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
.