Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

H&R Block (NY: HRB )

51.80 +1.44 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2010 7.075 7.177 7.021 7.159 5,953,024 +0.07(+1.02%)
Dec 30, 2010 7.075 7.111 7.021 7.087 5,575,103 +0.01(+0.17%)
Dec 29, 2010 7.153 7.177 7.009 7.075 7,697,694 -0.04(-0.51%)
Dec 28, 2010 7.135 7.213 7.051 7.111 13,907,269 +0.02(+0.25%)
Dec 27, 2010 7.195 7.213 6.871 7.093 21,262,692 -0.53(-7.01%)
Dec 23, 2010 7.742 7.772 7.598 7.628 4,665,618 -0.13(-1.63%)
Dec 22, 2010 7.712 7.772 7.694 7.754 3,875,025 +0.04(+0.47%)
Dec 21, 2010 7.784 7.814 7.694 7.718 5,790,088 -0.06(-0.77%)
Dec 20, 2010 7.796 7.904 7.766 7.778 4,851,655 -0.03(-0.38%)
Dec 17, 2010 7.778 7.826 7.712 7.808 7,166,322 +0.01(+0.15%)
Dec 16, 2010 7.910 7.928 7.772 7.796 6,896,702 -0.04(-0.54%)
Dec 15, 2010 7.856 7.910 7.784 7.838 6,053,048 -0.05(-0.69%)
Dec 14, 2010 7.989 8.001 7.850 7.892 7,749,617 -0.10(-1.28%)
Dec 13, 2010 7.868 8.097 7.796 7.995 8,559,347 +0.16(+1.99%)
Dec 10, 2010 7.850 7.850 7.772 7.838 6,458,393 -0.01(-0.15%)
Dec 09, 2010 7.784 7.904 7.706 7.850 10,333,606 +0.29(+3.90%)
Dec 08, 2010 8.120 8.126 7.324 7.556 23,984,072 -0.49(-6.13%)
Dec 07, 2010 7.841 8.150 7.835 8.049 14,079,243 +0.21(+2.73%)
Dec 06, 2010 7.829 7.865 7.583 7.835 13,761,792 +0.02(+0.23%)
Dec 03, 2010 7.918 7.966 7.805 7.817 10,843,335 -0.12(-1.57%)
Dec 02, 2010 7.574 8.090 7.532 7.942 13,890,869 +0.40(+5.36%)
Dec 01, 2010 7.580 7.645 7.473 7.538 10,138,955 +0.06(+0.79%)
Nov 30, 2010 7.568 7.686 7.461 7.479 12,931,427 -0.14(-1.87%)
Nov 29, 2010 7.514 7.651 7.496 7.621 5,421,699 +0.04(+0.47%)
Nov 26, 2010 7.574 7.615 7.544 7.586 1,707,101 -0.03(-0.39%)
Nov 24, 2010 7.520 7.615 7.615 7.615 5,705,108 +0.09(+1.18%)
Nov 23, 2010 7.490 7.532 7.350 7.526 8,040,737 -0.05(-0.71%)
Nov 22, 2010 7.431 7.580 7.348 7.580 7,049,697 +0.12(+1.59%)
Nov 19, 2010 7.425 7.467 7.128 7.461 13,174,948 +0.02(+0.24%)
Nov 18, 2010 7.461 7.684 7.407 7.443 8,694,491 +0.09(+1.21%)
Nov 17, 2010 7.413 7.479 7.312 7.354 7,496,536 -0.05(-0.64%)
Nov 16, 2010 7.526 7.586 7.283 7.401 9,747,608 -0.21(-2.81%)
Nov 15, 2010 7.681 7.776 7.609 7.615 8,462,554 -0.02(-0.23%)
Nov 12, 2010 7.574 7.841 7.485 7.633 14,567,846 +0.03(+0.39%)
Nov 11, 2010 7.235 7.716 7.186 7.603 16,543,619 +0.32(+4.40%)
Nov 10, 2010 7.294 7.297 7.045 7.283 12,837,198 +0.01(+0.08%)
Nov 09, 2010 7.372 7.437 7.223 7.277 7,650,183 -0.08(-1.05%)
Nov 08, 2010 7.324 7.443 7.140 7.354 10,092,006 +0.10(+1.31%)
Nov 05, 2010 7.075 7.645 7.075 7.259 23,655,954 +0.27(+3.91%)
Nov 04, 2010 6.962 7.039 6.623 6.986 17,734,496 +0.07(+0.94%)
Nov 03, 2010 6.873 6.980 6.813 6.920 6,888,587 +0.03(+0.43%)
Nov 02, 2010 7.003 7.003 6.790 6.891 10,769,842 -0.01(-0.09%)
Nov 01, 2010 7.092 7.098 6.831 6.896 12,656,906 -0.10(-1.44%)
Oct 29, 2010 6.908 7.039 6.843 6.997 13,510,651 +0.08(+1.20%)
Oct 28, 2010 6.837 6.932 6.742 6.914 14,636,546 +0.10(+1.39%)
Oct 27, 2010 6.617 6.867 6.552 6.819 21,377,738 +0.42(+6.49%)
Oct 25, 2010 6.510 6.647 6.392 6.403 17,988,482 +0.00(+0.00%)
Oct 22, 2010 6.332 6.415 6.213 6.403 15,596,364 +0.10(+1.51%)
Oct 21, 2010 6.469 6.694 6.190 6.308 22,049,196 -0.07(-1.03%)
Oct 20, 2010 6.451 6.582 6.017 6.374 39,352,760 -0.07(-1.11%)
Oct 19, 2010 6.504 6.623 6.386 6.445 35,406,364 -0.05(-0.82%)
Oct 18, 2010 7.294 7.342 6.392 6.498 40,233,732 -0.84(-11.49%)
Oct 15, 2010 7.378 7.419 6.772 7.342 28,386,286 +0.03(+0.41%)
Oct 14, 2010 8.007 8.144 7.283 7.312 32,569,058 -0.82(-10.08%)
Oct 13, 2010 8.453 8.482 8.132 8.132 16,090,662 -0.27(-3.18%)
Oct 12, 2010 8.453 8.488 8.334 8.399 7,089,009 -0.04(-0.49%)
Oct 11, 2010 8.185 8.482 8.180 8.441 14,562,871 +0.23(+2.82%)
Oct 08, 2010 8.209 8.292 7.663 8.209 21,005,916 +0.57(+7.47%)
Oct 07, 2010 7.716 7.805 7.562 7.639 5,065,166 -0.03(-0.39%)
Oct 06, 2010 7.550 7.675 7.485 7.669 7,320,519 +0.12(+1.57%)
Oct 05, 2010 7.467 7.568 7.389 7.550 6,880,068 +0.18(+2.42%)
Oct 04, 2010 7.455 7.496 7.280 7.372 9,906,232 -0.11(-1.43%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.