HRB: Historical Prices for H R BLOCK INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.36	20.53	20.30	20.38	2,055,000	20.38
19-Nov-09	20.63	20.80	20.21	20.40	3,073,900	20.40
18-Nov-09	20.63	20.79	20.46	20.77	2,334,500	20.77
17-Nov-09	20.45	20.71	20.33	20.68	2,533,600	20.68
16-Nov-09	19.73	20.62	19.67	20.51	3,665,700	20.51
13-Nov-09	19.36	19.75	19.35	19.61	1,428,700	19.61
12-Nov-09	19.49	19.74	19.31	19.36	1,931,100	19.36
11-Nov-09	19.47	19.65	19.35	19.54	1,705,100	19.54
10-Nov-09	19.40	19.47	19.28	19.34	2,128,600	19.34
9-Nov-09	19.07	19.42	18.87	19.42	1,513,100	19.42
6-Nov-09	18.70	18.98	18.63	18.94	2,064,200	18.94
5-Nov-09	18.34	18.73	18.10	18.72	2,439,600	18.72
4-Nov-09	18.42	18.49	18.15	18.19	2,126,300	18.19
3-Nov-09	18.50	18.58	18.12	18.33	2,720,300	18.33
2-Nov-09	18.30	18.61	18.17	18.54	3,165,400	18.54
30-Oct-09	18.77	18.96	18.31	18.34	3,211,200	18.34
29-Oct-09	18.56	19.02	18.51	18.96	2,744,500	18.96
28-Oct-09	18.97	18.99	18.55	18.59	3,570,500	18.59
27-Oct-09	18.60	18.93	18.52	18.80	3,282,200	18.80
26-Oct-09	18.89	19.39	18.80	19.12	4,667,800	19.12
23-Oct-09	19.83	19.87	19.35	19.46	2,532,400	19.46
22-Oct-09	19.55	19.92	19.36	19.88	2,193,900	19.88
21-Oct-09	19.56	19.88	19.51	19.65	3,254,700	19.65
20-Oct-09	19.71	19.82	19.60	19.66	2,696,700	19.66
19-Oct-09	20.00	20.00	19.58	19.78	3,467,800	19.78
16-Oct-09	19.77	19.82	19.58	19.76	3,911,800	19.76
15-Oct-09	19.69	19.90	19.53	19.82	4,084,600	19.82
14-Oct-09	19.39	19.82	19.39	19.80	3,663,200	19.80
13-Oct-09	19.36	19.55	19.09	19.24	3,127,100	19.24
12-Oct-09	19.49	19.56	19.19	19.35	3,158,000	19.35
9-Oct-09	19.30	19.45	19.18	19.45	3,204,300	19.45
8-Oct-09	18.71	19.39	18.50	19.35	5,533,800	19.35
7-Oct-09	18.37	18.85	18.14	18.82	4,635,000	18.82
6-Oct-09	18.18	18.54	18.10	18.38	4,201,300	18.38
5-Oct-09	18.08	18.14	17.82	18.06	4,504,300	18.06
2-Oct-09	18.38	18.42	18.07	18.07	5,214,600	18.07
1-Oct-09	18.43	18.67	18.11	18.51	6,534,300	18.51
30-Sep-09	18.65	18.69	18.29	18.38	6,232,500	18.38
29-Sep-09	18.32	18.67	18.18	18.57	6,414,300	18.57
28-Sep-09	17.99	18.33	17.75	18.26	4,137,100	18.26
25-Sep-09	17.73	18.06	17.60	17.96	5,196,300	17.96
24-Sep-09	18.12	18.19	17.66	17.74	3,854,300	17.74
23-Sep-09	17.59	18.08	17.43	17.85	4,307,700	17.85
22-Sep-09	17.30	17.55	17.21	17.52	4,228,400	17.52
21-Sep-09	17.48	17.60	17.27	17.30	3,489,300	17.30
18-Sep-09	17.57	17.86	17.45	17.58	3,298,200	17.58
17-Sep-09	17.62	17.80	17.50	17.53	3,964,000	17.53
16-Sep-09	17.28	17.67	17.25	17.64	3,313,900	17.64
15-Sep-09	17.36	17.55	17.17	17.44	3,969,500	17.44
14-Sep-09	17.32	17.49	17.21	17.32	3,751,300	17.32
11-Sep-09	17.35	17.45	17.13	17.38	3,190,700	17.38
10-Sep-09	17.17	17.31	16.98	17.29	2,759,800	17.29
9-Sep-09	16.48	17.21	16.48	17.16	4,290,800	17.16
8-Sep-09	16.96	17.03	16.67	16.72	7,714,900	16.72
8-Sep-09	$ 0.15 Dividend
4-Sep-09	16.63	16.94	16.41	16.62	3,454,100	16.47
3-Sep-09	16.87	17.04	16.51	17.01	3,157,100	16.86
2-Sep-09	16.81	16.93	16.60	16.73	3,101,400	16.58
1-Sep-09	17.12	17.46	16.90	16.90	2,477,500	16.75
31-Aug-09	17.42	17.42	17.12	17.28	2,653,300	17.12
28-Aug-09	17.75	17.75	17.25	17.38	2,089,100	17.22
27-Aug-09	17.70	17.75	17.40	17.60	2,108,700	17.44
26-Aug-09	17.71	17.95	17.63	17.73	2,420,100	17.57
25-Aug-09	17.64	17.81	17.54	17.72	2,878,700	17.56
24-Aug-09	17.66	17.73	17.43	17.62	1,743,100	17.46
21-Aug-09	17.71	17.84	17.50	17.61	2,636,300	17.45
20-Aug-09	17.37	17.59	17.24	17.49	2,207,000	17.33
* 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