H&R Block, Inc. (HRB)
NYSE: HRB · Real-Time Price · USD
56.55
+1.15 (2.08%)
Nov 20, 2024, 4:00 PM EST - Market closed
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 55.11 | 56.73 | 55.11 | 56.55 | 56.55 | 2.08% | 2,971,190 |
| Nov 19, 2024 | 58.34 | 58.67 | 55.08 | 55.40 | 55.40 | -8.20% | 3,103,034 |
| Nov 18, 2024 | 60.36 | 60.49 | 59.60 | 60.35 | 60.35 | 0.45% | 1,150,772 |
| Nov 15, 2024 | 58.99 | 60.31 | 58.99 | 60.08 | 60.08 | 1.59% | 1,304,453 |
| Nov 14, 2024 | 59.25 | 59.80 | 58.88 | 59.14 | 59.14 | -0.37% | 1,202,627 |
| Nov 13, 2024 | 59.68 | 60.78 | 59.36 | 59.36 | 59.36 | -1.00% | 1,274,543 |
| Nov 12, 2024 | 60.74 | 61.45 | 59.84 | 59.96 | 59.96 | -2.11% | 1,595,568 |
| Nov 11, 2024 | 59.96 | 61.42 | 59.64 | 61.25 | 61.25 | 3.50% | 2,188,632 |
| Nov 8, 2024 | 61.93 | 61.93 | 58.18 | 59.18 | 59.18 | -6.60% | 2,518,300 |
| Nov 7, 2024 | 62.50 | 63.74 | 62.34 | 63.36 | 63.36 | 1.34% | 1,648,856 |
| Nov 6, 2024 | 63.49 | 63.81 | 61.92 | 62.52 | 62.52 | 2.51% | 1,263,574 |
| Nov 5, 2024 | 60.22 | 61.18 | 60.09 | 60.99 | 60.99 | 1.13% | 848,593 |
| Nov 4, 2024 | 59.65 | 60.63 | 59.65 | 60.31 | 60.31 | 1.24% | 870,009 |
| Nov 1, 2024 | 59.99 | 60.30 | 59.55 | 59.57 | 59.57 | -0.27% | 950,406 |
| Oct 31, 2024 | 60.62 | 61.27 | 59.69 | 59.73 | 59.73 | -1.60% | 1,418,416 |
| Oct 30, 2024 | 60.13 | 60.70 | 59.95 | 60.70 | 60.70 | 1.00% | 968,800 |
| Oct 29, 2024 | 59.51 | 60.11 | 59.26 | 60.10 | 60.10 | 0.50% | 961,518 |
| Oct 28, 2024 | 60.43 | 60.63 | 59.69 | 59.80 | 59.80 | -0.38% | 713,998 |
| Oct 25, 2024 | 60.10 | 60.30 | 59.52 | 60.03 | 60.03 | 0.07% | 829,881 |
| Oct 24, 2024 | 60.33 | 60.71 | 59.73 | 59.99 | 59.99 | -0.81% | 1,025,385 |
| Oct 23, 2024 | 60.56 | 61.07 | 60.29 | 60.48 | 60.48 | -0.31% | 1,196,044 |
| Oct 22, 2024 | 60.74 | 61.04 | 60.11 | 60.67 | 60.67 | -0.61% | 910,197 |
| Oct 21, 2024 | 61.49 | 61.83 | 60.68 | 61.04 | 61.04 | -0.73% | 902,177 |
| Oct 18, 2024 | 61.61 | 61.72 | 60.85 | 61.49 | 61.49 | -0.24% | 854,555 |
| Oct 17, 2024 | 61.41 | 61.90 | 61.03 | 61.64 | 61.64 | 0.60% | 1,154,531 |
| Oct 16, 2024 | 60.78 | 62.01 | 60.70 | 61.27 | 61.27 | 0.77% | 1,067,375 |
| Oct 15, 2024 | 60.73 | 61.20 | 60.41 | 60.80 | 60.80 | 0.25% | 1,676,270 |
| Oct 14, 2024 | 60.87 | 61.17 | 60.52 | 60.65 | 60.65 | -0.41% | 1,134,117 |
| Oct 11, 2024 | 61.00 | 61.53 | 60.85 | 60.90 | 60.90 | 0.18% | 1,170,367 |
| Oct 10, 2024 | 61.22 | 61.36 | 60.05 | 60.79 | 60.79 | -1.54% | 1,546,520 |
| Oct 9, 2024 | 62.20 | 62.61 | 61.24 | 61.74 | 61.74 | -0.21% | 2,447,398 |
| Oct 8, 2024 | 62.15 | 62.30 | 61.77 | 61.87 | 61.87 | 0.23% | 743,271 |
| Oct 7, 2024 | 62.48 | 62.54 | 61.32 | 61.73 | 61.73 | -1.20% | 1,020,164 |
| Oct 4, 2024 | 62.85 | 62.99 | 62.24 | 62.48 | 62.48 | - | 665,875 |
| Oct 3, 2024 | 62.68 | 63.00 | 62.00 | 62.48 | 62.48 | -0.59% | 730,191 |
| Oct 2, 2024 | 62.82 | 63.23 | 62.52 | 62.85 | 62.85 | -0.35% | 896,848 |
| Oct 1, 2024 | 63.47 | 63.53 | 62.31 | 63.07 | 63.07 | -0.76% | 996,332 |
| Sep 30, 2024 | 63.55 | 63.89 | 63.29 | 63.55 | 63.55 | -0.14% | 1,214,389 |
| Sep 27, 2024 | 63.39 | 63.87 | 63.14 | 63.64 | 63.64 | 0.33% | 1,004,777 |
| Sep 26, 2024 | 63.07 | 64.19 | 62.96 | 63.43 | 63.43 | 0.51% | 1,358,358 |
| Sep 25, 2024 | 63.69 | 63.96 | 63.03 | 63.11 | 63.11 | -0.66% | 1,118,858 |
| Sep 24, 2024 | 63.98 | 64.29 | 63.46 | 63.53 | 63.53 | -1.07% | 1,261,324 |
| Sep 23, 2024 | 64.48 | 64.90 | 64.18 | 64.22 | 64.22 | -0.37% | 1,374,173 |
| Sep 20, 2024 | 63.74 | 64.47 | 63.31 | 64.46 | 64.46 | 1.22% | 2,641,021 |
| Sep 19, 2024 | 63.28 | 63.87 | 63.07 | 63.68 | 63.68 | 1.45% | 1,317,462 |
| Sep 18, 2024 | 63.20 | 63.66 | 62.58 | 62.77 | 62.77 | -1.15% | 1,097,766 |
| Sep 17, 2024 | 64.42 | 64.70 | 63.36 | 63.50 | 63.50 | -1.46% | 977,920 |
| Sep 16, 2024 | 63.60 | 64.85 | 63.60 | 64.44 | 64.44 | 1.96% | 1,502,305 |
| Sep 13, 2024 | 62.96 | 63.65 | 62.78 | 63.20 | 63.20 | 0.69% | 996,574 |
| Sep 12, 2024 | 62.93 | 63.31 | 62.43 | 62.77 | 62.77 | -0.27% | 761,874 |
| Sep 11, 2024 | 62.75 | 63.38 | 61.95 | 62.94 | 62.94 | -0.25% | 1,055,169 |
| Sep 10, 2024 | 62.86 | 63.42 | 62.30 | 63.10 | 63.10 | 0.38% | 1,092,441 |
| Sep 9, 2024 | 62.83 | 63.60 | 62.34 | 62.86 | 62.86 | -0.10% | 1,577,878 |
| Sep 6, 2024 | 63.55 | 64.24 | 62.80 | 62.92 | 62.92 | -0.99% | 1,380,892 |
| Sep 5, 2024 | 64.00 | 64.17 | 63.13 | 63.55 | 63.55 | -1.24% | 1,490,986 |
| Sep 4, 2024 | 63.00 | 64.37 | 62.90 | 64.35 | 63.97 | 2.13% | 2,459,381 |
| Sep 3, 2024 | 63.07 | 63.79 | 62.78 | 63.01 | 62.64 | -0.47% | 1,342,232 |
| Aug 30, 2024 | 63.77 | 64.10 | 62.89 | 63.31 | 62.94 | -0.53% | 1,722,384 |
| Aug 29, 2024 | 64.24 | 64.84 | 63.41 | 63.65 | 63.28 | -0.61% | 927,798 |
| Aug 28, 2024 | 64.64 | 64.90 | 64.03 | 64.04 | 63.66 | -0.96% | 988,289 |
| Aug 27, 2024 | 63.44 | 65.08 | 63.44 | 64.66 | 64.28 | 1.35% | 902,955 |
| Aug 26, 2024 | 63.75 | 64.44 | 63.62 | 63.80 | 63.43 | 0.71% | 786,507 |
| Aug 23, 2024 | 63.88 | 64.41 | 63.21 | 63.35 | 62.98 | -0.47% | 981,355 |
| Aug 22, 2024 | 64.64 | 64.71 | 63.49 | 63.65 | 63.28 | -1.39% | 1,333,810 |
| Aug 21, 2024 | 66.44 | 66.85 | 64.07 | 64.55 | 64.17 | -3.08% | 2,232,982 |
| Aug 20, 2024 | 65.43 | 66.85 | 65.05 | 66.60 | 66.21 | 1.96% | 2,068,367 |
| Aug 19, 2024 | 64.10 | 66.25 | 63.90 | 65.32 | 64.94 | 1.35% | 3,150,708 |
| Aug 16, 2024 | 64.80 | 68.45 | 63.05 | 64.45 | 64.07 | 12.11% | 9,156,296 |
| Aug 15, 2024 | 57.37 | 57.94 | 56.75 | 57.49 | 57.15 | 1.00% | 1,597,725 |
| Aug 14, 2024 | 56.44 | 57.01 | 56.39 | 56.92 | 56.59 | 0.94% | 1,199,735 |
| Aug 13, 2024 | 56.40 | 56.61 | 55.56 | 56.39 | 56.06 | 0.27% | 899,500 |
| Aug 12, 2024 | 57.17 | 57.43 | 55.69 | 56.24 | 55.91 | -1.64% | 1,069,084 |
| Aug 9, 2024 | 56.07 | 57.28 | 55.54 | 57.18 | 56.85 | 2.27% | 1,272,846 |
| Aug 8, 2024 | 54.90 | 55.92 | 54.45 | 55.91 | 55.58 | 2.87% | 493,571 |
| Aug 7, 2024 | 55.03 | 55.62 | 54.32 | 54.35 | 54.03 | -0.35% | 693,868 |
| Aug 6, 2024 | 54.82 | 55.15 | 54.06 | 54.54 | 54.22 | -0.51% | 1,901,898 |
| Aug 5, 2024 | 54.92 | 55.82 | 53.72 | 54.82 | 54.50 | -3.47% | 851,976 |
| Aug 2, 2024 | 56.21 | 56.91 | 55.24 | 56.79 | 56.46 | -0.35% | 645,084 |
| Aug 1, 2024 | 58.04 | 58.59 | 56.68 | 56.99 | 56.66 | -1.64% | 721,457 |
| Jul 31, 2024 | 58.38 | 58.63 | 57.79 | 57.94 | 57.60 | -0.22% | 790,156 |
| Jul 30, 2024 | 57.69 | 58.43 | 57.63 | 58.07 | 57.73 | 1.08% | 550,890 |
| Jul 29, 2024 | 57.04 | 57.62 | 56.54 | 57.45 | 57.11 | 0.88% | 548,148 |
| Jul 26, 2024 | 56.25 | 57.09 | 55.88 | 56.95 | 56.62 | 1.55% | 551,495 |
| Jul 25, 2024 | 56.00 | 56.87 | 55.81 | 56.08 | 55.75 | 0.41% | 894,998 |
| Jul 24, 2024 | 56.14 | 56.59 | 55.50 | 55.85 | 55.52 | -1.06% | 740,503 |
| Jul 23, 2024 | 57.00 | 57.08 | 56.17 | 56.45 | 56.12 | -1.41% | 785,896 |
| Jul 22, 2024 | 55.80 | 57.69 | 55.80 | 57.26 | 56.92 | 2.60% | 1,090,613 |
| Jul 19, 2024 | 55.85 | 56.06 | 55.45 | 55.81 | 55.48 | 0.50% | 655,540 |
| Jul 18, 2024 | 55.98 | 56.44 | 55.48 | 55.53 | 55.20 | -1.32% | 722,497 |
| Jul 17, 2024 | 55.52 | 56.58 | 55.42 | 56.27 | 55.94 | 0.93% | 774,850 |
| Jul 16, 2024 | 54.85 | 55.91 | 54.72 | 55.75 | 55.42 | 1.99% | 670,436 |
| Jul 15, 2024 | 53.79 | 54.72 | 53.64 | 54.66 | 54.34 | 2.23% | 785,752 |
| Jul 12, 2024 | 53.58 | 54.22 | 53.28 | 53.47 | 53.16 | 0.51% | 787,157 |
| Jul 11, 2024 | 53.26 | 53.65 | 52.77 | 53.20 | 52.89 | 0.36% | 944,191 |
| Jul 10, 2024 | 52.99 | 53.09 | 52.29 | 53.01 | 52.70 | 0.04% | 866,968 |
| Jul 9, 2024 | 53.60 | 54.09 | 52.91 | 52.99 | 52.68 | -1.10% | 722,606 |
| Jul 8, 2024 | 54.96 | 55.47 | 53.56 | 53.58 | 53.27 | -2.12% | 925,109 |
| Jul 5, 2024 | 55.75 | 55.77 | 54.58 | 54.74 | 54.42 | -2.20% | 1,408,887 |
| Jul 3, 2024 | 55.28 | 56.63 | 55.18 | 55.97 | 55.64 | 1.58% | 812,465 |
| Jul 2, 2024 | 54.31 | 55.43 | 54.25 | 55.10 | 54.78 | 0.68% | 1,057,691 |