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
)
50.98
+1.13 (+2.27%)
Streaming Delayed Price
Updated: 2:25 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:
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 (%)
Sep 30, 2010
7.693
7.737
7.541
7.697
11,227,617
+0.16(+2.16%)
Sep 29, 2010
7.600
7.600
7.428
7.535
9,625,807
-0.07(-0.86%)
Sep 28, 2010
7.659
7.659
7.434
7.600
168
+0.03(+0.39%)
Sep 27, 2010
7.754
7.766
7.546
7.570
5,882,704
-0.20(-2.52%)
Sep 24, 2010
7.677
7.778
7.647
7.766
5,938,528
+0.20(+2.59%)
Sep 23, 2010
7.570
7.695
7.541
7.570
457
-0.10(-1.32%)
Sep 22, 2010
7.671
7.778
7.647
7.671
3,574,076
+0.01(+0.08%)
Sep 21, 2010
7.891
7.927
7.588
7.665
8,118,673
-0.20(-2.49%)
Sep 20, 2010
7.725
7.897
7.725
7.861
4,075,162
+0.15(+1.93%)
Sep 17, 2010
7.713
7.814
7.707
7.713
7,774,585
-0.11(-1.37%)
Sep 15, 2010
7.618
7.826
7.558
7.820
11,866,481
+0.19(+2.49%)
Sep 14, 2010
7.647
7.653
7.487
7.630
1,514
-0.02(-0.23%)
Sep 13, 2010
7.737
7.808
7.600
7.647
6,472,679
-0.04(-0.46%)
Sep 10, 2010
7.683
7.725
7.588
7.683
7,300,427
+0.00(+0.00%)
Sep 09, 2010
7.677
7.739
7.541
7.683
11,893,704
+0.03(+0.39%)
Sep 08, 2010
7.184
7.695
7.119
7.653
336
+0.31(+4.21%)
Sep 07, 2010
7.773
7.779
7.309
7.344
1,108
-0.46(-5.94%)
Sep 03, 2010
7.861
8.096
7.632
7.808
21,694,660
+0.43(+5.81%)
Sep 02, 2010
7.626
7.626
7.344
7.380
145,101
-0.22(-2.86%)
Sep 01, 2010
7.626
7.667
7.538
7.597
10,100,353
+0.06(+0.78%)
Aug 31, 2010
7.509
7.814
7.362
7.538
132,577
-0.32(-4.04%)
Aug 30, 2010
7.990
8.020
7.838
7.855
6,829,613
-0.12(-1.55%)
Aug 27, 2010
7.978
8.002
7.744
7.978
6,684,511
+0.05(+0.59%)
Aug 26, 2010
7.931
7.973
7.861
7.931
2,044
+0.06(+0.82%)
Aug 25, 2010
7.820
7.926
7.773
7.867
6,450,973
+0.02(+0.30%)
Aug 24, 2010
7.967
8.008
7.843
7.843
747
-0.18(-2.20%)
Aug 23, 2010
7.926
8.090
7.926
8.020
5,405,929
+0.11(+1.41%)
Aug 20, 2010
7.984
7.996
7.885
7.908
7,053,112
-0.15(-1.82%)
Aug 19, 2010
8.137
8.166
7.978
8.055
747
-0.12(-1.51%)
Aug 18, 2010
8.243
8.266
8.037
8.178
5,624,173
-0.05(-0.57%)
Aug 17, 2010
8.319
8.360
8.219
8.225
4,280,883
-0.03(-0.36%)
Aug 16, 2010
8.272
8.296
8.207
8.254
2,933,766
-0.04(-0.50%)
Aug 13, 2010
8.296
8.360
8.219
8.296
4,125,180
-0.06(-0.70%)
Aug 12, 2010
8.278
8.354
8.219
8.354
6,591,139
-0.03(-0.35%)
Aug 11, 2010
8.536
8.559
8.342
8.384
597
-0.26(-3.06%)
Aug 10, 2010
8.607
8.706
8.589
8.648
4,362,459
-0.03(-0.34%)
Aug 09, 2010
8.742
8.771
8.624
8.677
4,862,708
-0.05(-0.61%)
Aug 06, 2010
8.730
8.847
8.630
8.730
7,105,166
-0.08(-0.93%)
Aug 05, 2010
8.988
9.088
8.789
8.812
12,198,489
-0.23(-2.60%)
Aug 04, 2010
9.182
9.217
9.000
9.047
6,721,332
-0.10(-1.09%)
Aug 03, 2010
9.252
9.282
9.123
9.147
3,788,485
-0.15(-1.58%)
Aug 02, 2010
9.270
9.376
9.205
9.294
4,812,412
+0.09(+0.96%)
Jul 30, 2010
9.205
9.247
8.935
9.205
10,147,890
+0.14(+1.49%)
Jul 29, 2010
9.147
9.200
9.041
9.070
9,804,642
-0.02(-0.19%)
Jul 28, 2010
9.088
9.247
9.070
9.088
447
-0.09(-0.96%)
Jul 27, 2010
9.176
9.211
9.106
9.176
15,582
+0.06(+0.71%)
Jul 26, 2010
9.006
9.170
8.941
9.112
14,740,913
+0.17(+1.90%)
Jul 23, 2010
8.836
8.959
8.777
8.941
11,111,796
+0.11(+1.20%)
Jul 22, 2010
8.759
8.871
8.704
8.836
9,878,013
+0.12(+1.42%)
Jul 21, 2010
8.618
8.818
8.577
8.712
10,071,366
+0.09(+1.02%)
Jul 20, 2010
8.624
8.648
8.325
8.624
12,111,287
+0.05(+0.55%)
Jul 19, 2010
8.207
8.659
8.366
8.577
18,164,394
+0.37(+4.51%)
Jul 16, 2010
8.207
8.566
8.207
8.207
9,358,105
-0.28(-3.32%)
Jul 15, 2010
8.489
8.583
8.395
8.489
9,597,088
+0.00(+0.00%)
Jul 14, 2010
8.583
8.607
8.431
8.489
6,413,289
-0.07(-0.82%)
Jul 13, 2010
8.519
8.645
8.489
8.560
9,475,867
+0.12(+1.46%)
Jul 12, 2010
8.554
8.601
8.284
8.436
10,601,103
-0.14(-1.58%)
Jul 09, 2010
8.571
8.642
8.284
8.571
11,782,162
+0.22(+2.67%)
Jul 08, 2010
8.507
8.513
7.890
8.348
38,091,700
-0.75(-8.20%)
Jul 07, 2010
8.971
9.117
8.900
9.094
8,147,995
+0.11(+1.24%)
Jul 06, 2010
9.035
9.217
8.912
8.982
676
+0.04(+0.39%)
Jul 02, 2010
8.947
9.176
8.918
8.947
5,585,099
-0.17(-1.87%)
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
.