HRB: Historical Prices for H R BLOCK INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	21.12	21.34	20.99	21.12	2,954,900	21.12
8-Feb-10	20.85	21.13	20.84	20.96	4,295,000	20.96
5-Feb-10	20.92	21.05	20.54	20.88	4,264,200	20.88
4-Feb-10	21.50	21.56	21.07	21.10	2,646,500	21.10
3-Feb-10	21.65	21.84	21.52	21.67	1,721,400	21.67
2-Feb-10	21.57	21.81	21.48	21.69	3,304,200	21.69
1-Feb-10	21.58	21.76	21.46	21.58	3,076,900	21.58
29-Jan-10	21.80	22.00	21.51	21.52	2,586,400	21.52
28-Jan-10	22.01	22.01	21.60	21.78	3,187,100	21.78
27-Jan-10	21.90	22.07	21.66	22.02	3,511,400	22.02
26-Jan-10	22.12	22.15	21.69	21.73	2,644,500	21.73
25-Jan-10	22.39	22.45	21.94	22.24	2,833,100	22.24
22-Jan-10	22.54	22.78	22.21	22.22	4,525,200	22.22
21-Jan-10	22.99	23.23	22.37	22.67	3,639,200	22.67
20-Jan-10	22.59	22.93	22.59	22.82	2,390,900	22.82
19-Jan-10	22.74	22.95	22.60	22.91	2,031,400	22.91
15-Jan-10	23.00	23.00	22.58	22.72	3,407,100	22.72
14-Jan-10	22.80	23.12	22.50	23.07	4,079,400	23.07
13-Jan-10	22.05	22.33	21.90	22.27	3,471,900	22.27
12-Jan-10	21.84	22.02	21.77	21.97	1,774,400	21.97
11-Jan-10	21.96	22.17	21.54	22.10	2,343,400	22.10
8-Jan-10	21.91	22.17	21.87	22.00	3,654,100	22.00
7-Jan-10	21.84	22.22	21.80	21.91	4,860,100	21.91
6-Jan-10	22.34	22.75	21.68	21.81	6,686,400	21.81
5-Jan-10	22.75	22.84	21.40	22.34	8,338,900	22.34
4-Jan-10	22.69	22.93	22.60	22.66	3,018,000	22.66
31-Dec-09	22.59	22.83	22.26	22.62	2,331,600	22.62
30-Dec-09	22.54	22.76	22.00	22.65	3,056,000	22.65
29-Dec-09	22.35	22.59	21.95	22.50	4,192,600	22.50
28-Dec-09	21.88	22.26	21.67	21.93	3,339,900	21.93
24-Dec-09	20.83	21.72	20.67	21.59	2,063,800	21.59
23-Dec-09	20.57	20.90	20.44	20.83	1,965,000	20.83
22-Dec-09	20.64	20.68	20.42	20.57	1,593,600	20.57
21-Dec-09	20.57	20.74	20.36	20.57	1,992,400	20.57
18-Dec-09	20.21	20.48	20.19	20.43	2,716,000	20.43
17-Dec-09	20.58	20.65	20.15	20.15	2,453,200	20.15
16-Dec-09	21.14	21.15	20.73	20.75	3,243,800	20.75
15-Dec-09	20.96	21.08	20.76	20.97	3,494,500	20.97
14-Dec-09	20.67	21.08	20.67	21.05	3,133,900	21.05
11-Dec-09	20.00	20.76	19.88	20.62	3,713,900	20.62
10-Dec-09	19.75	20.06	19.75	19.87	2,642,600	19.87
9-Dec-09	19.74	19.91	19.57	19.73	3,551,900	19.73
9-Dec-09	$ 0.15 Dividend
8-Dec-09	20.20	20.41	19.78	19.90	3,434,900	19.75
7-Dec-09	20.14	20.55	20.10	20.48	1,987,000	20.33
4-Dec-09	20.35	20.57	20.04	20.22	3,225,500	20.07
3-Dec-09	20.60	20.66	20.16	20.21	2,234,000	20.06
2-Dec-09	20.65	20.83	20.01	20.65	1,728,700	20.49
1-Dec-09	20.52	20.74	20.40	20.67	2,181,300	20.51
30-Nov-09	20.42	20.49	20.17	20.30	3,128,700	20.15
27-Nov-09	20.10	20.50	20.06	20.39	1,013,900	20.24
25-Nov-09	20.73	20.77	20.42	20.49	2,772,000	20.34
24-Nov-09	20.61	20.76	20.46	20.76	2,248,700	20.60
23-Nov-09	20.48	20.75	20.48	20.65	2,733,000	20.49
20-Nov-09	20.36	20.53	20.30	20.38	2,055,000	20.23
19-Nov-09	20.63	20.80	20.21	20.40	3,073,900	20.25
18-Nov-09	20.63	20.79	20.46	20.77	2,334,500	20.61
17-Nov-09	20.45	20.71	20.33	20.68	2,533,600	20.52
16-Nov-09	19.73	20.62	19.67	20.51	3,665,700	20.36
13-Nov-09	19.36	19.75	19.35	19.61	1,428,700	19.46
12-Nov-09	19.49	19.74	19.31	19.36	1,931,100	19.21
11-Nov-09	19.47	19.65	19.35	19.54	1,705,100	19.39
10-Nov-09	19.40	19.47	19.28	19.34	2,128,600	19.19
9-Nov-09	19.07	19.42	18.87	19.42	1,513,100	19.27
6-Nov-09	18.70	18.98	18.63	18.94	2,064,200	18.80
5-Nov-09	18.34	18.73	18.10	18.72	2,439,600	18.58
4-Nov-09	18.42	18.49	18.15	18.19	2,126,300	18.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions