Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&R Block (NY: HRB )

51.00 +1.15 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.530 5.597 5.497 5.520 2,156,182 +0.00(+0.00%)
Nov 27, 2002 5.688 5.731 5.422 5.520 9,837,191 -0.02(-0.44%)
Nov 26, 2002 5.523 5.615 5.379 5.544 5,909,189 +0.02(+0.31%)
Nov 25, 2002 5.623 5.664 5.472 5.527 5,165,810 -0.08(-1.46%)
Nov 22, 2002 5.525 5.638 5.495 5.609 3,947,445 +0.08(+1.51%)
Nov 21, 2002 5.472 5.589 5.422 5.525 4,694,991 +0.13(+2.43%)
Nov 20, 2002 5.406 5.491 5.330 5.394 7,078,250 -0.01(-0.19%)
Nov 19, 2002 5.566 5.740 5.343 5.404 22,305,550 +0.34(+6.68%)
Nov 18, 2002 4.805 5.320 4.805 5.066 12,088,856 +0.26(+5.42%)
Nov 15, 2002 4.716 4.824 4.651 4.805 11,687,480 +0.06(+1.27%)
Nov 14, 2002 4.644 4.824 4.607 4.745 11,308,325 +0.32(+7.19%)
Nov 13, 2002 4.464 4.515 4.335 4.427 12,380,167 -0.21(-4.50%)
Nov 12, 2002 4.846 4.882 4.176 4.636 36,581,836 -0.21(-4.28%)
Nov 11, 2002 4.637 4.964 4.566 4.843 12,859,665 +0.22(+4.77%)
Nov 08, 2002 4.752 4.882 4.428 4.623 38,055,056 -0.47(-9.19%)
Nov 07, 2002 5.906 5.906 4.935 5.091 37,046,404 -0.81(-13.78%)
Nov 06, 2002 5.796 5.932 5.731 5.904 5,643,572 +0.17(+2.89%)
Nov 05, 2002 5.796 5.845 5.659 5.739 6,101,544 -0.05(-0.82%)
Nov 04, 2002 5.933 6.031 5.674 5.786 12,516,621 -0.11(-1.88%)
Nov 01, 2002 6.392 6.392 5.472 5.897 27,781,766 -0.49(-7.73%)
Oct 31, 2002 6.342 6.444 6.336 6.391 3,893,975 +0.05(+0.77%)
Oct 30, 2002 6.343 6.372 6.238 6.342 4,365,140 +0.06(+0.89%)
Oct 29, 2002 6.408 6.415 6.198 6.286 4,927,623 -0.08(-1.24%)
Oct 28, 2002 6.480 6.490 6.320 6.365 6,204,666 +0.04(+0.71%)
Oct 25, 2002 6.120 6.332 6.060 6.320 7,358,102 +0.16(+2.67%)
Oct 24, 2002 6.557 6.624 6.126 6.156 8,745,559 -0.42(-6.35%)
Oct 23, 2002 6.581 6.633 6.431 6.574 5,687,668 -0.08(-1.23%)
Oct 22, 2002 6.480 6.670 6.444 6.656 6,216,471 +0.13(+2.03%)
Oct 21, 2002 6.379 6.595 6.274 6.523 10,832,993 +0.11(+1.77%)
Oct 18, 2002 6.451 6.512 6.355 6.410 5,756,763 -0.05(-0.80%)
Oct 17, 2002 6.617 6.660 6.450 6.461 6,534,169 +0.13(+1.98%)
Oct 16, 2002 6.555 6.555 6.227 6.336 8,090,023 -0.22(-3.32%)
Oct 15, 2002 6.394 6.624 6.387 6.554 12,053,788 +0.43(+7.06%)
Oct 14, 2002 5.962 6.192 5.901 6.122 6,072,726 +0.12(+1.94%)
Oct 11, 2002 5.796 6.119 5.759 6.005 10,502,448 +0.45(+8.12%)
Oct 10, 2002 5.394 5.632 5.240 5.554 13,689,501 +0.16(+2.99%)
Oct 09, 2002 5.847 5.847 5.371 5.393 22,303,814 -0.60(-10.08%)
Oct 08, 2002 5.926 6.120 5.782 5.998 8,249,741 +0.05(+0.77%)
Oct 07, 2002 5.845 6.006 5.786 5.952 6,885,547 +0.10(+1.75%)
Oct 04, 2002 5.991 6.063 5.760 5.849 7,344,213 -0.12(-2.07%)
Oct 03, 2002 6.207 6.286 5.969 5.973 7,333,450 -0.21(-3.35%)
Oct 02, 2002 6.194 6.473 6.060 6.181 9,304,569 -0.01(-0.19%)
Oct 01, 2002 6.135 6.215 6.035 6.192 8,467,095 +0.14(+2.36%)
Sep 30, 2002 5.995 6.090 5.829 6.050 9,171,934 +0.05(+0.91%)
Sep 27, 2002 6.048 6.230 5.976 5.995 10,807,647 -0.09(-1.47%)
Sep 26, 2002 6.407 6.407 5.872 6.084 30,943,820 -0.32(-5.01%)
Sep 25, 2002 6.767 6.767 6.148 6.405 23,330,518 -0.36(-5.34%)
Sep 24, 2002 6.761 6.819 6.637 6.767 7,217,829 -0.03(-0.49%)
Sep 23, 2002 6.523 6.840 6.444 6.800 11,656,925 +0.25(+3.78%)
Sep 20, 2002 7.078 7.078 6.454 6.552 22,723,938 -0.42(-6.07%)
Sep 19, 2002 7.222 7.222 6.974 6.976 6,608,820 -0.25(-3.41%)
Sep 18, 2002 7.063 7.310 6.973 7.222 6,919,574 +0.10(+1.42%)
Sep 17, 2002 7.351 7.359 7.117 7.121 5,907,800 -0.19(-2.66%)
Sep 16, 2002 7.344 7.367 7.272 7.315 4,242,228 -0.06(-0.86%)
Sep 13, 2002 7.373 7.425 7.331 7.379 3,160,664 -0.05(-0.70%)
Sep 12, 2002 7.330 7.472 7.295 7.431 5,483,855 +0.04(+0.58%)
Sep 11, 2002 7.553 7.560 7.374 7.387 3,116,568 -0.06(-0.77%)
Sep 10, 2002 7.344 7.455 7.272 7.445 4,719,990 +0.07(+0.98%)
Sep 09, 2002 7.265 7.444 7.207 7.373 4,929,706 +0.04(+0.57%)
Sep 06, 2002 7.503 7.553 7.310 7.331 7,344,213 -0.13(-1.79%)
Sep 05, 2002 7.236 7.516 7.207 7.465 8,286,545 +0.09(+1.25%)
Sep 04, 2002 7.099 7.385 7.086 7.373 9,666,363 +0.29(+4.13%)
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.