Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BLOCK H & R INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BLOCK H & R INC ( HRB ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 3570414 18.9900 18.5500 18.9700 18.5900
    10/29/09 2741190 19.0200 18.5100 18.5600 18.9600
    10/30/09 3211280 18.9600 18.3100 18.7700 18.3400
    11/02/09 3165394 18.6100 18.1700 18.3000 18.5400
    11/03/09 2729469 18.5800 18.1200 18.5000 18.3300
    11/04/09 2126269 18.4900 18.1500 18.4200 18.1900
    11/05/09 2439825 18.7300 18.1000 18.3400 18.7200
    11/06/09 2064125 18.9800 18.6300 18.7000 18.9400
    11/09/09 1513028 19.4200 18.8700 19.0700 19.4200
    11/10/09 2128595 19.4700 19.2800 19.4000 19.3400
    11/11/09 1705040 19.6500 19.3500 19.4700 19.5400
    11/12/09 1931017 19.7400 19.3100 19.4900 19.3600
    11/13/09 1428662 19.7500 19.3500 19.3600 19.6100
    11/16/09 3665700 20.6200 19.6700 19.7300 20.5100
    11/17/09 2533557 20.7100 20.3300 20.4500 20.6800
    11/18/09 2334453 20.7900 20.4600 20.6300 20.7700
    11/19/09 3073828 20.8000 20.2100 20.6300 20.4000
    11/20/09 2054965 20.5250 20.2950 20.3600 20.3800
    11/23/09 2732974 20.7500 20.4800 20.4800 20.6500
    11/24/09 2248649 20.7600 20.4600 20.6100 20.7600
    11/25/09 2771976 20.7700 20.4200 20.7300 20.4900
    11/27/09 1013484 20.5000 20.0600 20.1000 20.3900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BLOCK H & R INC ( HRB ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 3570414 18.9900 18.5500 18.9700 18.5900
    10/29/09 2741190 19.0200 18.5100 18.5600 18.9600
    10/30/09 3211280 18.9600 18.3100 18.7700 18.3400
    11/02/09 3165394 18.6100 18.1700 18.3000 18.5400
    11/03/09 2729469 18.5800 18.1200 18.5000 18.3300
    11/04/09 2126269 18.4900 18.1500 18.4200 18.1900
    11/05/09 2439825 18.7300 18.1000 18.3400 18.7200
    11/06/09 2064125 18.9800 18.6300 18.7000 18.9400
    11/09/09 1513028 19.4200 18.8700 19.0700 19.4200
    11/10/09 2128595 19.4700 19.2800 19.4000 19.3400
    11/11/09 1705040 19.6500 19.3500 19.4700 19.5400
    11/12/09 1931017 19.7400 19.3100 19.4900 19.3600
    11/13/09 1428662 19.7500 19.3500 19.3600 19.6100
    11/16/09 3665700 20.6200 19.6700 19.7300 20.5100
    11/17/09 2533557 20.7100 20.3300 20.4500 20.6800
    11/18/09 2334453 20.7900 20.4600 20.6300 20.7700
    11/19/09 3073828 20.8000 20.2100 20.6300 20.4000
    11/20/09 2054965 20.5250 20.2950 20.3600 20.3800
    11/23/09 2732974 20.7500 20.4800 20.4800 20.6500
    11/24/09 2248649 20.7600 20.4600 20.6100 20.7600
    11/25/09 2771976 20.7700 20.4200 20.7300 20.4900
    11/27/09 1013484 20.5000 20.0600 20.1000 20.3900

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: HRB

    Return

    as of November 28 2009
    1 Month 8.46%
    6 Month 43.79%
    YTD -10.26%
    1 Year 7.60%
    3 Year -13.53%
    5 Year 74.20%
    Calculate the value of

    or shares