H&R Block, Inc. (HRB)
NYSE: HRB · Real-Time Price · USD
54.48
+0.14 (0.26%)
At close: Aug 1, 2025, 4:00 PM
55.00
+0.52 (0.95%)
After-hours: Aug 1, 2025, 7:49 PM EDT

H&R Block Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202554.8354.8753.6854.4854.480.26%1,081,661
Jul 31, 202554.6055.4354.3254.3454.34-0.80%952,215
Jul 30, 202555.2055.5354.5754.7854.78-0.45%925,742
Jul 29, 202555.6355.8554.6955.0355.03-1.01%797,877
Jul 28, 202555.7155.9155.1555.5955.59-0.47%1,075,982
Jul 25, 202556.5156.5155.6655.8555.85-0.68%1,043,306
Jul 24, 202556.4356.7656.0356.2356.23-0.72%948,822
Jul 23, 202555.9156.7655.6456.6456.640.93%899,713
Jul 22, 202555.8456.3555.5856.1256.121.21%1,005,113
Jul 21, 202555.3755.7555.1255.4555.450.02%812,611
Jul 18, 202555.6055.9755.2755.4455.44-0.09%565,910
Jul 17, 202555.7556.3555.3755.4955.49-0.34%991,633
Jul 16, 202555.0055.8154.9655.6855.681.44%848,119
Jul 15, 202555.6855.9154.8654.8954.89-1.95%800,056
Jul 14, 202555.9256.3055.5155.9855.98-0.27%962,490
Jul 11, 202556.7657.0856.0456.1356.13-1.11%846,533
Jul 10, 202555.5557.5555.5556.7656.762.07%1,920,718
Jul 9, 202555.2555.7054.9155.6155.610.60%965,519
Jul 8, 202554.7855.5854.4655.2855.280.45%1,617,229
Jul 7, 202556.1056.1054.7755.0355.03-1.94%1,078,576
Jul 3, 202556.0556.4155.8456.1256.120.39%522,877
Jul 2, 202555.4756.0555.1255.9055.900.22%1,222,550
Jul 1, 202554.8055.8854.6155.7855.781.62%1,471,760
Jun 30, 202554.6354.9254.1554.8954.890.35%1,357,662
Jun 27, 202554.5055.4354.2854.7054.700.70%2,664,795
Jun 26, 202554.5754.6754.0354.3254.32-0.39%1,212,043
Jun 25, 202554.8354.9554.3154.5354.53-0.71%894,398
Jun 24, 202555.2655.6154.3054.9254.92-0.74%1,119,425
Jun 23, 202555.4656.1755.1655.3355.330.82%1,121,242
Jun 20, 202555.2355.4854.4754.8854.88-0.44%1,993,330
Jun 18, 202555.1055.3554.6355.1255.120.04%896,802
Jun 17, 202554.6655.4054.4455.1055.100.46%1,089,007
Jun 16, 202556.0156.1254.4554.8554.85-1.68%1,164,115
Jun 13, 202555.9256.1455.5355.7955.79-0.50%1,159,421
Jun 12, 202555.0256.0954.8056.0756.072.04%1,215,629
Jun 11, 202554.9755.4554.7254.9554.95-0.02%981,670
Jun 10, 202556.3256.5154.8254.9654.96-2.22%1,247,011
Jun 9, 202558.0458.2156.1556.2156.21-3.50%1,141,855
Jun 6, 202558.0558.3857.6758.2558.250.87%1,049,395
Jun 5, 202558.3058.3457.4757.7557.75-0.88%992,231
Jun 4, 202558.3358.8157.8458.2658.26-1.10%1,080,842
Jun 3, 202558.2959.0558.0058.9158.530.72%1,461,830
Jun 2, 202556.7058.5456.5558.4958.122.70%1,400,959
May 30, 202556.9457.0056.4256.9556.590.23%1,614,415
May 29, 202556.0056.8955.7656.8256.461.10%917,759
May 28, 202557.0857.2456.0156.2055.84-1.85%1,009,793
May 27, 202557.9958.3756.9457.2656.89-0.87%1,412,919
May 23, 202557.7358.0157.1757.7657.390.28%891,608
May 22, 202558.1358.3257.5357.6057.23-0.98%1,108,651
May 21, 202557.8858.5057.2558.1757.800.28%1,421,723