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

H&R Block (NY: HRB )

50.81 -0.54 (-1.04%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 7, 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 5.532 5.599 5.498 5.522 2,155,461 +0.00(+0.00%)
Nov 27, 2002 5.690 5.733 5.424 5.522 9,833,900 -0.02(-0.44%)
Nov 26, 2002 5.524 5.617 5.380 5.546 5,907,212 +0.02(+0.31%)
Nov 25, 2002 5.625 5.666 5.474 5.529 5,164,082 -0.08(-1.46%)
Nov 22, 2002 5.527 5.640 5.497 5.611 3,946,125 +0.08(+1.51%)
Nov 21, 2002 5.474 5.591 5.424 5.527 4,693,421 +0.13(+2.43%)
Nov 20, 2002 5.408 5.493 5.331 5.396 7,075,882 -0.01(-0.19%)
Nov 19, 2002 5.568 5.742 5.344 5.406 22,298,088 +0.34(+6.68%)
Nov 18, 2002 4.807 5.321 4.807 5.068 12,084,812 +0.26(+5.42%)
Nov 15, 2002 4.718 4.826 4.653 4.807 11,683,570 +0.06(+1.27%)
Nov 14, 2002 4.646 4.826 4.608 4.747 11,304,542 +0.32(+7.19%)
Nov 13, 2002 4.466 4.516 4.336 4.428 12,376,025 -0.21(-4.50%)
Nov 12, 2002 4.847 4.883 4.178 4.637 36,569,600 -0.21(-4.28%)
Nov 11, 2002 4.638 4.965 4.568 4.844 12,855,363 +0.22(+4.77%)
Nov 08, 2002 4.754 4.883 4.430 4.624 38,042,324 -0.47(-9.19%)
Nov 07, 2002 5.908 5.908 4.937 5.092 37,034,012 -0.81(-13.78%)
Nov 06, 2002 5.798 5.934 5.733 5.906 5,641,684 +0.17(+2.89%)
Nov 05, 2002 5.798 5.847 5.661 5.740 6,099,503 -0.05(-0.82%)
Nov 04, 2002 5.935 6.033 5.676 5.788 12,512,433 -0.11(-1.88%)
Nov 01, 2002 6.394 6.394 5.474 5.899 27,772,472 -0.49(-7.73%)
Oct 31, 2002 6.344 6.446 6.338 6.393 3,892,672 +0.05(+0.77%)
Oct 30, 2002 6.346 6.374 6.240 6.344 4,363,680 +0.06(+0.89%)
Oct 29, 2002 6.410 6.418 6.200 6.288 4,925,974 -0.08(-1.24%)
Oct 28, 2002 6.482 6.492 6.322 6.367 6,202,590 +0.04(+0.71%)
Oct 25, 2002 6.122 6.334 6.062 6.322 7,355,640 +0.16(+2.67%)
Oct 24, 2002 6.559 6.626 6.128 6.158 8,742,633 -0.42(-6.35%)
Oct 23, 2002 6.583 6.635 6.433 6.576 5,685,766 -0.08(-1.23%)
Oct 22, 2002 6.482 6.673 6.446 6.658 6,214,392 +0.13(+2.03%)
Oct 21, 2002 6.382 6.598 6.276 6.526 10,829,369 +0.11(+1.77%)
Oct 18, 2002 6.454 6.514 6.357 6.412 5,754,838 -0.05(-0.80%)
Oct 17, 2002 6.619 6.662 6.452 6.464 6,531,984 +0.13(+1.98%)
Oct 16, 2002 6.557 6.557 6.229 6.338 8,087,317 -0.22(-3.32%)
Oct 15, 2002 6.396 6.626 6.389 6.556 12,049,756 +0.43(+7.06%)
Oct 14, 2002 5.964 6.194 5.903 6.124 6,070,694 +0.12(+1.94%)
Oct 11, 2002 5.798 6.121 5.761 6.007 10,498,934 +0.45(+8.12%)
Oct 10, 2002 5.396 5.634 5.242 5.556 13,684,921 +0.16(+2.99%)
Oct 09, 2002 5.849 5.849 5.373 5.395 22,296,352 -0.61(-10.08%)
Oct 08, 2002 5.928 6.122 5.784 6.000 8,246,981 +0.05(+0.77%)
Oct 07, 2002 5.847 6.008 5.788 5.954 6,883,244 +0.10(+1.75%)
Oct 04, 2002 5.993 6.065 5.762 5.851 7,341,757 -0.12(-2.07%)
Oct 03, 2002 6.209 6.288 5.971 5.975 7,330,997 -0.21(-3.35%)
Oct 02, 2002 6.196 6.475 6.062 6.183 9,301,456 -0.01(-0.19%)
Oct 01, 2002 6.137 6.217 6.037 6.194 8,464,263 +0.14(+2.36%)
Sep 30, 2002 5.997 6.092 5.831 6.052 9,168,866 +0.05(+0.91%)
Sep 27, 2002 6.050 6.232 5.978 5.997 10,804,031 -0.09(-1.47%)
Sep 26, 2002 6.409 6.409 5.874 6.086 30,933,468 -0.32(-5.01%)
Sep 25, 2002 6.769 6.769 6.150 6.407 23,322,712 -0.36(-5.34%)
Sep 24, 2002 6.763 6.821 6.639 6.769 7,215,414 -0.03(-0.49%)
Sep 23, 2002 6.526 6.843 6.446 6.802 11,653,026 +0.25(+3.78%)
Sep 20, 2002 7.080 7.080 6.456 6.554 22,716,338 -0.42(-6.07%)
Sep 19, 2002 7.224 7.224 6.976 6.978 6,606,609 -0.25(-3.41%)
Sep 18, 2002 7.066 7.312 6.975 7.224 6,917,259 +0.10(+1.42%)
Sep 17, 2002 7.354 7.361 7.119 7.123 5,905,824 -0.19(-2.66%)
Sep 16, 2002 7.347 7.370 7.275 7.318 4,240,808 -0.06(-0.86%)
Sep 13, 2002 7.375 7.427 7.334 7.381 3,159,607 -0.05(-0.70%)
Sep 12, 2002 7.332 7.475 7.298 7.433 5,482,021 +0.04(+0.58%)
Sep 11, 2002 7.556 7.563 7.377 7.390 3,115,526 -0.06(-0.77%)
Sep 10, 2002 7.347 7.458 7.275 7.448 4,718,411 +0.07(+0.98%)
Sep 09, 2002 7.267 7.446 7.210 7.375 4,928,057 +0.04(+0.57%)
Sep 06, 2002 7.505 7.556 7.312 7.334 7,341,757 -0.13(-1.79%)
Sep 05, 2002 7.239 7.518 7.210 7.468 8,283,773 +0.09(+1.25%)
Sep 04, 2002 7.102 7.387 7.089 7.375 9,663,129 +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.