H&R Block, Inc. (HRB)
NYSE: HRB · Real-Time Price · USD
52.13
+0.80 (1.56%)
At close: Aug 22, 2025, 4:00 PM
52.05
-0.08 (-0.15%)
After-hours: Aug 22, 2025, 7:59 PM EDT
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 51.48 | 52.28 | 51.38 | 52.13 | 52.13 | 1.56% | 1,807,600 |
| Aug 21, 2025 | 51.30 | 51.54 | 51.00 | 51.33 | 51.33 | -0.21% | 1,702,069 |
| Aug 20, 2025 | 51.51 | 51.78 | 51.02 | 51.44 | 51.44 | 0.45% | 1,981,453 |
| Aug 19, 2025 | 50.62 | 51.58 | 50.61 | 51.21 | 51.21 | 1.57% | 1,959,681 |
| Aug 18, 2025 | 49.63 | 50.95 | 49.51 | 50.42 | 50.42 | 0.54% | 2,471,607 |
| Aug 15, 2025 | 49.51 | 50.57 | 49.51 | 50.15 | 50.15 | 1.58% | 2,423,088 |
| Aug 14, 2025 | 49.80 | 50.75 | 48.36 | 49.37 | 49.37 | -1.10% | 3,343,425 |
| Aug 13, 2025 | 50.56 | 50.98 | 47.00 | 49.92 | 49.92 | -3.07% | 6,247,041 |
| Aug 12, 2025 | 54.25 | 54.43 | 50.60 | 51.50 | 51.50 | -5.42% | 3,770,319 |
| Aug 11, 2025 | 55.78 | 55.95 | 54.44 | 54.45 | 54.45 | -1.63% | 1,533,211 |
| Aug 8, 2025 | 55.28 | 55.73 | 55.08 | 55.35 | 55.35 | 0.36% | 1,011,289 |
| Aug 7, 2025 | 54.91 | 55.34 | 54.63 | 55.15 | 55.15 | 0.38% | 1,212,925 |
| Aug 6, 2025 | 54.92 | 55.19 | 54.47 | 54.94 | 54.94 | 0.55% | 967,919 |
| Aug 5, 2025 | 54.58 | 55.13 | 54.17 | 54.64 | 54.64 | -0.62% | 889,278 |
| Aug 4, 2025 | 54.64 | 55.40 | 54.49 | 54.98 | 54.98 | 0.92% | 912,661 |
| Aug 1, 2025 | 54.83 | 54.87 | 53.68 | 54.48 | 54.48 | 0.26% | 1,081,661 |
| Jul 31, 2025 | 54.60 | 55.43 | 54.32 | 54.34 | 54.34 | -0.80% | 952,215 |
| Jul 30, 2025 | 55.20 | 55.53 | 54.57 | 54.78 | 54.78 | -0.45% | 925,742 |
| Jul 29, 2025 | 55.63 | 55.85 | 54.69 | 55.03 | 55.03 | -1.01% | 797,877 |
| Jul 28, 2025 | 55.71 | 55.91 | 55.15 | 55.59 | 55.59 | -0.47% | 1,075,982 |
| Jul 25, 2025 | 56.51 | 56.51 | 55.66 | 55.85 | 55.85 | -0.68% | 1,043,306 |
| Jul 24, 2025 | 56.43 | 56.76 | 56.03 | 56.23 | 56.23 | -0.72% | 948,822 |
| Jul 23, 2025 | 55.91 | 56.76 | 55.64 | 56.64 | 56.64 | 0.93% | 899,713 |
| Jul 22, 2025 | 55.84 | 56.35 | 55.58 | 56.12 | 56.12 | 1.21% | 1,005,113 |
| Jul 21, 2025 | 55.37 | 55.75 | 55.12 | 55.45 | 55.45 | 0.02% | 812,611 |
| Jul 18, 2025 | 55.60 | 55.97 | 55.27 | 55.44 | 55.44 | -0.09% | 565,910 |
| Jul 17, 2025 | 55.75 | 56.35 | 55.37 | 55.49 | 55.49 | -0.34% | 991,633 |
| Jul 16, 2025 | 55.00 | 55.81 | 54.96 | 55.68 | 55.68 | 1.44% | 848,119 |
| Jul 15, 2025 | 55.68 | 55.91 | 54.86 | 54.89 | 54.89 | -1.95% | 800,056 |
| Jul 14, 2025 | 55.92 | 56.30 | 55.51 | 55.98 | 55.98 | -0.27% | 962,490 |
| Jul 11, 2025 | 56.76 | 57.08 | 56.04 | 56.13 | 56.13 | -1.11% | 846,533 |
| Jul 10, 2025 | 55.55 | 57.55 | 55.55 | 56.76 | 56.76 | 2.07% | 1,920,718 |
| Jul 9, 2025 | 55.25 | 55.70 | 54.91 | 55.61 | 55.61 | 0.60% | 965,519 |
| Jul 8, 2025 | 54.78 | 55.58 | 54.46 | 55.28 | 55.28 | 0.45% | 1,617,229 |
| Jul 7, 2025 | 56.10 | 56.10 | 54.77 | 55.03 | 55.03 | -1.94% | 1,078,576 |
| Jul 3, 2025 | 56.05 | 56.41 | 55.84 | 56.12 | 56.12 | 0.39% | 522,877 |
| Jul 2, 2025 | 55.47 | 56.05 | 55.12 | 55.90 | 55.90 | 0.22% | 1,222,550 |
| Jul 1, 2025 | 54.80 | 55.88 | 54.61 | 55.78 | 55.78 | 1.62% | 1,471,760 |
| Jun 30, 2025 | 54.63 | 54.92 | 54.15 | 54.89 | 54.89 | 0.35% | 1,357,662 |
| Jun 27, 2025 | 54.50 | 55.43 | 54.28 | 54.70 | 54.70 | 0.70% | 2,664,795 |
| Jun 26, 2025 | 54.57 | 54.67 | 54.03 | 54.32 | 54.32 | -0.39% | 1,212,043 |
| Jun 25, 2025 | 54.83 | 54.95 | 54.31 | 54.53 | 54.53 | -0.71% | 894,398 |
| Jun 24, 2025 | 55.26 | 55.61 | 54.30 | 54.92 | 54.92 | -0.74% | 1,119,425 |
| Jun 23, 2025 | 55.46 | 56.17 | 55.16 | 55.33 | 55.33 | 0.82% | 1,121,242 |
| Jun 20, 2025 | 55.23 | 55.48 | 54.47 | 54.88 | 54.88 | -0.44% | 1,993,330 |
| Jun 18, 2025 | 55.10 | 55.35 | 54.63 | 55.12 | 55.12 | 0.04% | 896,802 |
| Jun 17, 2025 | 54.66 | 55.40 | 54.44 | 55.10 | 55.10 | 0.46% | 1,089,007 |
| Jun 16, 2025 | 56.01 | 56.12 | 54.45 | 54.85 | 54.85 | -1.68% | 1,164,115 |
| Jun 13, 2025 | 55.92 | 56.14 | 55.53 | 55.79 | 55.79 | -0.50% | 1,159,421 |
| Jun 12, 2025 | 55.02 | 56.09 | 54.80 | 56.07 | 56.07 | 2.04% | 1,215,629 |