H&R Block, Inc. (HRB)
NYSE: HRB · Real-Time Price · USD
50.66
-0.25 (-0.49%)
At close: Oct 7, 2025, 4:00 PM EDT
50.35
-0.31 (-0.61%)
After-hours: Oct 7, 2025, 7:45 PM EDT
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 50.93 | 51.26 | 50.13 | 50.66 | 50.66 | -0.49% | 1,364,490 |
| Oct 6, 2025 | 50.98 | 51.82 | 50.82 | 50.91 | 50.91 | -1.64% | 1,213,703 |
| Oct 3, 2025 | 50.96 | 52.43 | 50.79 | 51.76 | 51.76 | 1.21% | 1,045,915 |
| Oct 2, 2025 | 50.88 | 51.52 | 50.81 | 51.14 | 51.14 | 0.04% | 981,367 |
| Oct 1, 2025 | 50.75 | 51.35 | 50.28 | 51.12 | 51.12 | 1.09% | 1,107,243 |
| Sep 30, 2025 | 50.34 | 50.81 | 50.26 | 50.57 | 50.57 | -0.06% | 1,047,383 |
| Sep 29, 2025 | 49.99 | 50.79 | 49.79 | 50.60 | 50.60 | 1.30% | 1,385,536 |
| Sep 26, 2025 | 49.49 | 50.17 | 49.46 | 49.95 | 49.95 | 1.36% | 976,808 |
| Sep 25, 2025 | 49.61 | 49.90 | 48.97 | 49.28 | 49.28 | -0.34% | 1,008,701 |
| Sep 24, 2025 | 49.80 | 50.35 | 49.44 | 49.45 | 49.45 | -0.74% | 1,059,250 |
| Sep 23, 2025 | 50.07 | 50.50 | 49.47 | 49.82 | 49.82 | -0.64% | 1,053,775 |
| Sep 22, 2025 | 50.34 | 50.60 | 49.87 | 50.14 | 50.14 | -0.26% | 1,340,109 |
| Sep 19, 2025 | 50.50 | 50.67 | 49.95 | 50.27 | 50.27 | -0.34% | 2,674,632 |
| Sep 18, 2025 | 51.05 | 51.27 | 50.41 | 50.44 | 50.44 | -1.75% | 1,185,785 |
| Sep 17, 2025 | 50.44 | 51.86 | 50.14 | 51.34 | 51.34 | 2.29% | 1,383,744 |
| Sep 16, 2025 | 50.09 | 50.52 | 49.62 | 50.19 | 50.19 | 0.12% | 1,521,558 |
| Sep 15, 2025 | 51.21 | 51.61 | 50.02 | 50.13 | 50.13 | -2.13% | 1,585,277 |
| Sep 12, 2025 | 51.93 | 52.52 | 51.12 | 51.22 | 51.22 | -1.75% | 1,345,200 |
| Sep 11, 2025 | 50.22 | 52.33 | 50.22 | 52.13 | 52.13 | 3.80% | 1,928,837 |
| Sep 10, 2025 | 51.08 | 51.40 | 49.94 | 50.22 | 50.22 | -2.33% | 1,916,446 |
| Sep 9, 2025 | 51.89 | 52.22 | 51.27 | 51.42 | 51.42 | -1.19% | 2,046,921 |
| Sep 8, 2025 | 50.91 | 52.04 | 50.91 | 52.04 | 52.04 | 1.78% | 1,976,123 |
| Sep 5, 2025 | 51.36 | 51.67 | 50.93 | 51.13 | 51.13 | -0.47% | 1,837,926 |
| Sep 4, 2025 | 50.69 | 51.39 | 50.21 | 51.37 | 51.37 | 0.73% | 2,037,958 |
| Sep 3, 2025 | 49.99 | 51.33 | 49.99 | 51.00 | 50.59 | 1.29% | 2,415,236 |
| Sep 2, 2025 | 50.11 | 50.70 | 49.90 | 50.35 | 49.94 | - | 2,275,245 |
| Aug 29, 2025 | 49.93 | 50.52 | 49.93 | 50.35 | 49.94 | 0.44% | 2,241,059 |
| Aug 28, 2025 | 50.85 | 51.05 | 49.72 | 50.13 | 49.72 | -1.51% | 2,220,258 |
| Aug 27, 2025 | 50.18 | 50.96 | 50.18 | 50.90 | 50.49 | 1.15% | 1,911,883 |
| Aug 26, 2025 | 51.86 | 52.38 | 50.30 | 50.32 | 49.91 | -2.97% | 2,206,932 |
| Aug 25, 2025 | 52.08 | 52.53 | 51.69 | 51.86 | 51.44 | -0.52% | 1,739,288 |
| Aug 22, 2025 | 51.48 | 52.28 | 51.38 | 52.13 | 51.71 | 1.56% | 1,807,600 |
| Aug 21, 2025 | 51.30 | 51.54 | 51.00 | 51.33 | 50.91 | -0.21% | 1,702,069 |
| Aug 20, 2025 | 51.51 | 51.78 | 51.02 | 51.44 | 51.02 | 0.45% | 1,981,453 |
| Aug 19, 2025 | 50.62 | 51.58 | 50.61 | 51.21 | 50.80 | 1.57% | 1,959,681 |
| Aug 18, 2025 | 49.63 | 50.95 | 49.51 | 50.42 | 50.01 | 0.54% | 2,471,607 |
| Aug 15, 2025 | 49.51 | 50.57 | 49.51 | 50.15 | 49.74 | 1.58% | 2,423,088 |
| Aug 14, 2025 | 49.80 | 50.75 | 48.36 | 49.37 | 48.97 | -1.10% | 3,343,425 |
| Aug 13, 2025 | 50.56 | 50.98 | 47.00 | 49.92 | 49.52 | -3.07% | 6,247,041 |
| Aug 12, 2025 | 54.25 | 54.43 | 50.60 | 51.50 | 51.08 | -5.42% | 3,770,319 |
| Aug 11, 2025 | 55.78 | 55.95 | 54.44 | 54.45 | 54.01 | -1.63% | 1,533,211 |
| Aug 8, 2025 | 55.28 | 55.73 | 55.08 | 55.35 | 54.90 | 0.36% | 1,011,289 |
| Aug 7, 2025 | 54.91 | 55.34 | 54.63 | 55.15 | 54.70 | 0.38% | 1,212,925 |
| Aug 6, 2025 | 54.92 | 55.19 | 54.47 | 54.94 | 54.49 | 0.55% | 967,919 |
| Aug 5, 2025 | 54.58 | 55.13 | 54.17 | 54.64 | 54.20 | -0.62% | 889,278 |
| Aug 4, 2025 | 54.64 | 55.40 | 54.49 | 54.98 | 54.53 | 0.92% | 912,661 |
| Aug 1, 2025 | 54.83 | 54.87 | 53.68 | 54.48 | 54.04 | 0.26% | 1,081,661 |
| Jul 31, 2025 | 54.60 | 55.43 | 54.32 | 54.34 | 53.90 | -0.80% | 952,215 |
| Jul 30, 2025 | 55.20 | 55.53 | 54.57 | 54.78 | 54.34 | -0.45% | 925,742 |
| Jul 29, 2025 | 55.63 | 55.85 | 54.69 | 55.03 | 54.58 | -1.01% | 797,877 |