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 )

52.30 -0.71 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2011 9.194 9.224 8.988 9.188 7,850,457 +0.01(+0.07%)
Feb 25, 2011 9.037 9.195 8.982 9.182 7,496,736 +0.16(+1.81%)
Feb 24, 2011 8.765 9.357 8.765 9.019 21,828,184 +0.44(+5.15%)
Feb 23, 2011 8.571 8.765 8.486 8.577 7,053,487 +0.02(+0.21%)
Feb 22, 2011 8.686 8.934 8.517 8.559 10,822,669 -0.24(-2.68%)
Feb 18, 2011 8.619 8.801 8.589 8.795 6,909,139 +0.19(+2.25%)
Feb 17, 2011 8.523 8.910 8.517 8.601 11,893,563 +0.09(+1.07%)
Feb 16, 2011 8.444 8.644 8.335 8.511 12,413,136 +0.08(+1.00%)
Feb 15, 2011 7.948 8.432 7.942 8.426 16,981,438 +0.44(+5.53%)
Feb 14, 2011 8.021 8.130 7.918 7.984 5,425,244 -0.03(-0.38%)
Feb 11, 2011 7.966 8.044 7.839 8.015 5,492,497 +0.07(+0.84%)
Feb 10, 2011 7.984 8.009 7.827 7.948 5,537,981 -0.05(-0.68%)
Feb 09, 2011 7.712 8.045 7.687 8.002 9,287,063 +0.28(+3.60%)
Feb 08, 2011 7.742 7.803 7.694 7.724 8,145,483 -0.02(-0.23%)
Feb 07, 2011 7.785 7.851 7.718 7.742 3,452,870 -0.01(-0.16%)
Feb 04, 2011 7.767 7.779 7.664 7.755 4,559,619 +0.04(+0.55%)
Feb 03, 2011 7.761 7.827 7.706 7.712 6,398,327 -0.04(-0.55%)
Feb 02, 2011 7.652 7.785 7.627 7.755 5,221,752 +0.09(+1.18%)
Feb 01, 2011 7.621 7.706 7.537 7.664 6,890,561 +0.09(+1.20%)
Jan 31, 2011 7.591 7.694 7.500 7.573 9,179,915 +0.01(+0.16%)
Jan 28, 2011 7.930 7.930 7.500 7.561 17,760,082 -0.37(-4.65%)
Jan 27, 2011 7.948 8.009 7.797 7.930 7,867,649 +0.02(+0.31%)
Jan 26, 2011 7.924 7.962 7.773 7.906 8,066,799 +0.00(+0.00%)
Jan 25, 2011 8.015 8.105 7.724 7.906 10,865,177 -0.15(-1.88%)
Jan 24, 2011 8.317 8.335 7.900 8.057 11,185,531 -0.28(-3.34%)
Jan 21, 2011 8.196 8.341 8.172 8.335 10,790,600 +0.34(+4.31%)
Jan 20, 2011 7.863 8.033 7.833 7.990 10,513,357 +0.09(+1.15%)
Jan 19, 2011 7.942 7.954 7.827 7.900 6,348,567 -0.04(-0.46%)
Jan 18, 2011 7.761 7.954 7.748 7.936 9,489,649 +0.19(+2.42%)
Jan 14, 2011 7.561 7.748 7.555 7.748 5,718,819 +0.17(+2.23%)
Jan 13, 2011 7.646 7.646 7.494 7.579 6,969,997 -0.06(-0.79%)
Jan 12, 2011 7.748 7.748 7.615 7.640 6,837,737 -0.07(-0.94%)
Jan 11, 2011 7.676 7.736 7.543 7.712 10,806,152 +0.05(+0.71%)
Jan 10, 2011 7.706 7.706 7.500 7.658 8,204,297 -0.07(-0.94%)
Jan 07, 2011 7.634 7.736 7.446 7.730 11,466,338 +0.11(+1.51%)
Jan 06, 2011 7.609 7.712 7.561 7.615 5,390,966 -0.04(-0.47%)
Jan 05, 2011 7.410 7.670 7.410 7.652 7,611,380 +0.21(+2.85%)
Jan 04, 2011 7.573 7.615 7.440 7.440 9,224,772 -0.22(-2.84%)
Jan 03, 2011 7.349 7.767 7.204 7.658 14,021,834 +0.45(+6.30%)
Dec 31, 2010 7.119 7.222 7.065 7.204 5,915,854 +0.07(+1.02%)
Dec 30, 2010 7.119 7.156 7.065 7.131 5,540,292 +0.01(+0.17%)
Dec 29, 2010 7.198 7.222 7.053 7.119 7,649,630 -0.04(-0.51%)
Dec 28, 2010 7.180 7.258 7.095 7.156 13,820,434 +0.02(+0.25%)
Dec 27, 2010 7.240 7.258 6.914 7.138 21,129,930 -0.54(-7.01%)
Dec 23, 2010 7.791 7.821 7.646 7.676 4,636,486 -0.13(-1.63%)
Dec 22, 2010 7.761 7.821 7.742 7.803 3,850,829 +0.04(+0.47%)
Dec 21, 2010 7.833 7.863 7.742 7.767 5,753,935 -0.06(-0.77%)
Dec 20, 2010 7.845 7.954 7.815 7.827 4,821,362 -0.03(-0.38%)
Dec 17, 2010 7.827 7.875 7.761 7.857 7,121,576 +0.01(+0.15%)
Dec 16, 2010 7.960 7.978 7.821 7.845 6,853,640 -0.04(-0.54%)
Dec 15, 2010 7.906 7.960 7.833 7.888 6,015,253 -0.05(-0.69%)
Dec 14, 2010 8.039 8.051 7.900 7.942 7,701,229 -0.10(-1.28%)
Dec 13, 2010 7.918 8.148 7.845 8.045 8,505,903 +0.16(+1.99%)
Dec 10, 2010 7.900 7.900 7.821 7.888 6,418,067 -0.01(-0.15%)
Dec 09, 2010 7.833 7.954 7.755 7.900 10,269,084 +0.30(+3.90%)
Dec 08, 2010 8.171 8.177 7.370 7.603 23,834,316 -0.50(-6.13%)
Dec 07, 2010 7.890 8.201 7.884 8.099 13,991,333 +0.22(+2.73%)
Dec 06, 2010 7.878 7.914 7.630 7.884 13,675,864 +0.02(+0.23%)
Dec 03, 2010 7.968 8.016 7.854 7.866 10,775,630 -0.13(-1.57%)
Dec 02, 2010 7.621 8.141 7.579 7.992 13,804,135 +0.41(+5.36%)
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.