Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&R Block (NY: HRB )

53.01 -0.16 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 24, 2011 9.928 10.28 9.812 10.15 8,459,354 +0.21(+2.15%)
May 23, 2011 9.892 9.993 9.562 9.941 8,367,696 -0.04(-0.43%)
May 20, 2011 9.953 10.09 9.928 9.983 4,053,494 -0.02(-0.18%)
May 19, 2011 10.15 10.15 9.934 10.00 4,381,676 -0.08(-0.79%)
May 18, 2011 9.812 10.14 9.727 10.08 9,613,756 +0.27(+2.74%)
May 17, 2011 9.623 9.812 9.568 9.812 7,427,228 +0.11(+1.13%)
May 16, 2011 9.659 9.800 9.623 9.702 6,067,522 +0.03(+0.32%)
May 13, 2011 9.714 9.837 9.635 9.672 5,633,547 -0.09(-0.88%)
May 12, 2011 9.659 9.757 9.390 9.757 13,625,400 +0.06(+0.63%)
May 11, 2011 9.568 9.864 9.525 9.696 9,111,340 +0.13(+1.41%)
May 10, 2011 9.690 9.733 9.293 9.562 23,576,516 -0.18(-1.82%)
May 09, 2011 10.52 10.58 9.549 9.739 29,341,496 -0.80(-7.60%)
May 06, 2011 10.59 10.72 10.52 10.54 6,984,372 +0.02(+0.23%)
May 05, 2011 10.36 10.56 10.19 10.52 10,277,337 +0.14(+1.36%)
May 04, 2011 10.54 10.66 10.33 10.37 7,767,765 -0.17(-1.57%)
May 03, 2011 10.64 10.68 10.48 10.54 6,405,429 -0.15(-1.37%)
May 02, 2011 10.70 10.70 10.66 10.69 8,990,264 +0.12(+1.10%)
Apr 29, 2011 10.81 10.84 10.56 10.57 5,651,083 -0.19(-1.76%)
Apr 28, 2011 10.74 10.90 10.67 10.76 7,173,516 +0.06(+0.51%)
Apr 27, 2011 10.85 10.85 10.51 10.70 12,185,894 -0.18(-1.68%)
Apr 26, 2011 10.99 10.99 10.83 10.89 4,821,577 -0.04(-0.39%)
Apr 25, 2011 10.94 10.94 10.83 10.93 6,630,418 +0.14(+1.30%)
Apr 21, 2011 10.89 11.00 10.77 10.79 5,903,747 -0.11(-1.01%)
Apr 20, 2011 10.92 10.96 10.83 10.90 5,790,799 +0.09(+0.79%)
Apr 19, 2011 10.84 10.92 10.69 10.81 4,259,013 +0.01(+0.11%)
Apr 18, 2011 10.70 10.81 10.63 10.80 5,567,910 +0.01(+0.06%)
Apr 15, 2011 10.72 10.85 10.70 10.80 5,773,759 +0.04(+0.34%)
Apr 14, 2011 10.69 10.87 10.67 10.76 6,045,178 -0.01(-0.06%)
Apr 13, 2011 10.63 10.91 10.63 10.77 8,301,676 +0.18(+1.73%)
Apr 12, 2011 10.52 10.71 10.48 10.58 9,995,510 -0.05(-0.52%)
Apr 11, 2011 10.63 10.80 10.59 10.64 8,405,323 -0.01(-0.11%)
Apr 08, 2011 10.91 11.00 10.55 10.65 9,406,818 -0.34(-3.06%)
Apr 07, 2011 10.66 11.00 10.64 10.99 13,192,719 +0.28(+2.57%)
Apr 06, 2011 10.88 10.88 10.65 10.71 14,727,930 -0.16(-1.52%)
Apr 05, 2011 10.67 11.00 10.67 10.88 9,089,065 +0.07(+0.68%)
Apr 04, 2011 10.66 10.99 10.61 10.80 13,968,705 +0.14(+1.32%)
Apr 01, 2011 10.32 10.86 10.32 10.66 11,493,318 +0.43(+4.18%)
Mar 31, 2011 10.22 10.36 10.20 10.23 6,810,707 -0.01(-0.12%)
Mar 30, 2011 10.30 10.38 10.23 10.25 6,941,500 -0.02(-0.24%)
Mar 29, 2011 10.17 10.34 10.15 10.27 5,217,826 +0.09(+0.90%)
Mar 28, 2011 10.15 10.23 10.11 10.18 5,054,649 +0.05(+0.54%)
Mar 25, 2011 10.09 10.15 9.965 10.12 3,879,154 +0.06(+0.55%)
Mar 24, 2011 9.971 10.10 9.941 10.07 5,592,639 +0.13(+1.29%)
Mar 23, 2011 9.818 9.959 9.653 9.941 5,807,586 +0.09(+0.93%)
Mar 22, 2011 9.910 9.977 9.812 9.849 7,875,209 -0.07(-0.74%)
Mar 21, 2011 9.983 10.00 9.861 9.922 11,615,683 +0.10(+1.00%)
Mar 18, 2011 9.800 9.849 9.727 9.824 10,550,622 +0.11(+1.13%)
Mar 17, 2011 9.757 9.837 9.650 9.714 8,345,208 +0.04(+0.44%)
Mar 16, 2011 9.720 9.843 9.540 9.672 12,421,768 -0.06(-0.57%)
Mar 15, 2011 9.714 9.809 9.708 9.727 8,165,118 -0.09(-0.93%)
Mar 14, 2011 9.592 9.928 9.543 9.818 13,480,496 +0.15(+1.52%)
Mar 11, 2011 9.537 9.831 9.531 9.672 11,565,179 -0.01(-0.13%)
Mar 10, 2011 9.690 10.05 9.525 9.684 24,006,964 +0.40(+4.28%)
Mar 09, 2011 9.146 9.305 9.109 9.286 10,071,957 +0.10(+1.13%)
Mar 08, 2011 8.889 9.293 8.871 9.182 9,446,880 +0.34(+3.80%)
Mar 07, 2011 8.798 8.943 8.755 8.846 7,384,491 +0.09(+1.04%)
Mar 04, 2011 8.889 8.955 8.659 8.755 7,120,698 -0.14(-1.56%)
Mar 03, 2011 8.907 8.949 8.768 8.895 6,538,155 +0.08(+0.89%)
Mar 02, 2011 8.901 8.943 8.755 8.816 7,178,706 -0.09(-1.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.