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 (%)
Dec 31, 2010 7.122 7.225 7.067 7.206 5,913,876 +0.07(+1.02%)
Dec 30, 2010 7.122 7.158 7.067 7.134 5,538,440 +0.01(+0.17%)
Dec 29, 2010 7.200 7.225 7.055 7.122 7,647,072 -0.04(-0.51%)
Dec 28, 2010 7.182 7.261 7.098 7.158 13,815,812 +0.02(+0.25%)
Dec 27, 2010 7.243 7.261 6.916 7.140 21,122,864 -0.54(-7.01%)
Dec 23, 2010 7.793 7.824 7.648 7.678 4,634,935 -0.13(-1.63%)
Dec 22, 2010 7.763 7.824 7.745 7.806 3,849,542 +0.04(+0.47%)
Dec 21, 2010 7.836 7.866 7.745 7.769 5,752,011 -0.06(-0.77%)
Dec 20, 2010 7.848 7.957 7.818 7.830 4,819,750 -0.03(-0.38%)
Dec 17, 2010 7.830 7.878 7.763 7.860 7,119,194 +0.01(+0.15%)
Dec 16, 2010 7.963 7.981 7.824 7.848 6,851,348 -0.04(-0.54%)
Dec 15, 2010 7.908 7.963 7.836 7.890 6,013,242 -0.05(-0.69%)
Dec 14, 2010 8.041 8.054 7.902 7.945 7,698,654 -0.10(-1.28%)
Dec 13, 2010 7.920 8.150 7.848 8.048 8,503,059 +0.16(+1.99%)
Dec 10, 2010 7.902 7.902 7.824 7.890 6,415,921 -0.01(-0.15%)
Dec 09, 2010 7.836 7.957 7.757 7.902 10,265,650 +0.30(+3.90%)
Dec 08, 2010 8.174 8.180 7.373 7.606 23,826,346 -0.50(-6.13%)
Dec 07, 2010 7.893 8.204 7.887 8.102 13,986,654 +0.22(+2.73%)
Dec 06, 2010 7.881 7.917 7.633 7.887 13,671,290 +0.02(+0.23%)
Dec 03, 2010 7.971 8.018 7.857 7.869 10,772,027 -0.13(-1.57%)
Dec 02, 2010 7.624 8.144 7.582 7.994 13,799,518 +0.41(+5.36%)
Dec 01, 2010 7.630 7.696 7.522 7.588 10,072,278 +0.06(+0.79%)
Nov 30, 2010 7.618 7.737 7.510 7.528 12,846,386 -0.14(-1.87%)
Nov 29, 2010 7.564 7.702 7.546 7.672 5,386,044 +0.04(+0.47%)
Nov 26, 2010 7.624 7.666 7.594 7.636 1,695,874 -0.03(-0.39%)
Nov 24, 2010 7.570 7.666 7.666 7.666 5,667,590 +0.09(+1.18%)
Nov 23, 2010 7.540 7.582 7.398 7.576 7,987,859 -0.05(-0.71%)
Nov 22, 2010 7.480 7.630 7.397 7.630 7,003,336 +0.12(+1.59%)
Nov 19, 2010 7.474 7.516 7.175 7.510 13,088,306 +0.02(+0.24%)
Nov 18, 2010 7.510 7.734 7.456 7.492 8,637,313 +0.09(+1.21%)
Nov 17, 2010 7.462 7.528 7.361 7.403 7,447,237 -0.05(-0.64%)
Nov 16, 2010 7.576 7.636 7.331 7.450 9,683,505 -0.22(-2.81%)
Nov 15, 2010 7.731 7.827 7.660 7.666 8,406,902 -0.02(-0.23%)
Nov 12, 2010 7.624 7.893 7.534 7.684 14,472,043 +0.03(+0.39%)
Nov 11, 2010 7.283 7.767 7.234 7.654 16,434,823 +0.32(+4.40%)
Nov 10, 2010 7.343 7.346 7.092 7.331 12,752,777 +0.01(+0.08%)
Nov 09, 2010 7.420 7.486 7.271 7.325 7,599,873 -0.08(-1.05%)
Nov 08, 2010 7.373 7.492 7.187 7.403 10,025,638 +0.10(+1.31%)
Nov 05, 2010 7.121 7.696 7.121 7.307 23,500,386 +0.28(+3.91%)
Nov 04, 2010 7.008 7.086 6.667 7.032 17,617,870 +0.07(+0.94%)
Nov 03, 2010 6.918 7.026 6.858 6.966 6,843,285 +0.03(+0.43%)
Nov 02, 2010 7.050 7.050 6.834 6.936 10,699,016 -0.01(-0.09%)
Nov 01, 2010 7.139 7.145 6.876 6.942 12,573,671 -0.10(-1.44%)
Oct 29, 2010 6.954 7.086 6.888 7.044 13,421,801 +0.08(+1.20%)
Oct 28, 2010 6.882 6.978 6.787 6.960 14,540,292 +0.10(+1.39%)
Oct 27, 2010 6.661 6.912 6.595 6.864 21,237,152 +0.42(+6.49%)
Oct 25, 2010 6.553 6.691 6.434 6.446 17,870,184 +0.00(+0.00%)
Oct 22, 2010 6.374 6.458 6.254 6.446 15,493,798 +0.10(+1.51%)
Oct 21, 2010 6.512 6.739 6.231 6.350 21,904,194 -0.07(-1.03%)
Oct 20, 2010 6.494 6.625 6.057 6.416 39,093,964 -0.07(-1.11%)
Oct 19, 2010 6.547 6.667 6.428 6.488 35,173,520 -0.05(-0.82%)
Oct 18, 2010 7.343 7.391 6.434 6.541 39,969,144 -0.85(-11.49%)
Oct 15, 2010 7.426 7.468 6.817 7.391 28,199,610 +0.03(+0.41%)
Oct 14, 2010 8.060 8.198 7.331 7.361 32,354,874 -0.83(-10.08%)
Oct 13, 2010 8.509 8.539 8.186 8.186 15,984,845 -0.27(-3.18%)
Oct 12, 2010 8.509 8.545 8.389 8.455 7,042,390 -0.04(-0.49%)
Oct 11, 2010 8.240 8.539 8.234 8.497 14,467,101 +0.23(+2.82%)
Oct 08, 2010 8.264 8.347 7.713 8.264 20,867,776 +0.57(+7.46%)
Oct 07, 2010 7.767 7.857 7.612 7.690 5,031,856 -0.03(-0.39%)
Oct 06, 2010 7.600 7.725 7.534 7.719 7,272,377 +0.12(+1.57%)
Oct 05, 2010 7.516 7.618 7.438 7.600 6,834,823 +0.18(+2.42%)
Oct 04, 2010 7.504 7.546 7.328 7.420 9,841,085 -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.