H&R Block, Inc. (HRB)
NYSE: HRB · Real-Time Price · USD
55.18
-0.27 (-0.49%)
At close: Jan 17, 2025, 4:00 PM
55.15
-0.03 (-0.05%)
After-hours: Jan 17, 2025, 6:17 PM EST
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 55.83 | 56.00 | 55.06 | 55.18 | 55.18 | -0.49% | 952,141 |
| Jan 16, 2025 | 55.30 | 55.60 | 54.90 | 55.45 | 55.45 | -0.07% | 940,197 |
| Jan 15, 2025 | 55.59 | 55.66 | 54.76 | 55.49 | 55.49 | 1.19% | 856,074 |
| Jan 14, 2025 | 54.56 | 54.94 | 54.09 | 54.84 | 54.84 | 0.48% | 1,105,077 |
| Jan 13, 2025 | 53.27 | 54.70 | 53.18 | 54.58 | 54.58 | 1.79% | 1,017,426 |
| Jan 10, 2025 | 53.70 | 53.97 | 53.09 | 53.62 | 53.62 | -1.29% | 1,205,833 |
| Jan 8, 2025 | 53.70 | 54.32 | 53.19 | 54.32 | 54.32 | 1.23% | 1,134,831 |
| Jan 7, 2025 | 53.37 | 53.69 | 53.10 | 53.66 | 53.66 | 1.07% | 1,165,689 |
| Jan 6, 2025 | 53.81 | 54.00 | 53.00 | 53.09 | 53.09 | -1.37% | 1,211,204 |
| Jan 3, 2025 | 52.88 | 53.87 | 52.70 | 53.83 | 53.83 | 1.39% | 853,490 |
| Jan 2, 2025 | 53.33 | 53.57 | 52.70 | 53.09 | 53.09 | 0.47% | 858,028 |
| Dec 31, 2024 | 52.20 | 53.14 | 52.19 | 52.84 | 52.84 | 1.34% | 1,413,641 |
| Dec 30, 2024 | 53.10 | 53.28 | 51.41 | 52.14 | 52.14 | -2.41% | 1,302,926 |
| Dec 27, 2024 | 53.67 | 54.12 | 53.01 | 53.43 | 53.43 | -0.91% | 759,160 |
| Dec 26, 2024 | 54.04 | 54.54 | 53.90 | 53.92 | 53.92 | -0.68% | 958,261 |
| Dec 24, 2024 | 54.16 | 54.33 | 53.65 | 54.29 | 54.29 | -0.26% | 308,311 |
| Dec 23, 2024 | 54.07 | 54.52 | 53.36 | 54.43 | 54.43 | -0.53% | 994,418 |
| Dec 20, 2024 | 54.00 | 55.28 | 53.81 | 54.72 | 54.72 | 1.54% | 3,709,565 |
| Dec 19, 2024 | 53.66 | 54.17 | 53.09 | 53.89 | 53.89 | 0.75% | 1,409,998 |
| Dec 18, 2024 | 54.79 | 54.99 | 53.16 | 53.49 | 53.49 | -2.12% | 1,421,920 |
| Dec 17, 2024 | 55.14 | 55.54 | 54.35 | 54.65 | 54.65 | -1.05% | 913,798 |
| Dec 16, 2024 | 55.62 | 55.78 | 55.00 | 55.23 | 55.23 | -0.49% | 986,588 |
| Dec 13, 2024 | 56.04 | 56.16 | 55.15 | 55.50 | 55.50 | -0.89% | 824,880 |
| Dec 12, 2024 | 56.41 | 56.65 | 55.92 | 56.00 | 56.00 | -0.57% | 739,855 |
| Dec 11, 2024 | 56.66 | 56.66 | 55.96 | 56.32 | 56.32 | -0.02% | 1,122,420 |
| Dec 10, 2024 | 55.94 | 56.83 | 55.04 | 56.33 | 56.33 | 0.55% | 1,320,334 |
| Dec 9, 2024 | 57.34 | 57.34 | 55.67 | 56.02 | 56.02 | -2.27% | 1,109,380 |
| Dec 6, 2024 | 58.02 | 58.20 | 57.12 | 57.32 | 57.32 | -0.05% | 926,112 |
| Dec 5, 2024 | 58.16 | 58.48 | 57.27 | 57.35 | 57.35 | -2.02% | 900,035 |
| Dec 4, 2024 | 58.01 | 58.88 | 57.56 | 58.53 | 58.15 | 0.65% | 1,138,028 |
| Dec 3, 2024 | 59.09 | 59.11 | 57.67 | 58.15 | 57.77 | -1.62% | 1,398,212 |
| Dec 2, 2024 | 59.33 | 59.38 | 58.43 | 59.11 | 58.73 | -0.29% | 1,195,611 |
| Nov 29, 2024 | 59.63 | 60.10 | 59.23 | 59.28 | 58.90 | -0.08% | 717,854 |
| Nov 27, 2024 | 60.01 | 60.31 | 59.19 | 59.33 | 58.95 | -0.44% | 1,072,311 |
| Nov 26, 2024 | 59.21 | 59.89 | 58.57 | 59.59 | 59.20 | 0.10% | 1,854,406 |
| Nov 25, 2024 | 58.71 | 60.61 | 58.71 | 59.53 | 59.14 | 2.11% | 2,412,561 |
| Nov 22, 2024 | 56.96 | 58.73 | 56.89 | 58.30 | 57.92 | 2.51% | 1,569,744 |
| Nov 21, 2024 | 56.53 | 57.47 | 55.85 | 56.87 | 56.50 | 0.57% | 2,584,802 |
| Nov 20, 2024 | 55.11 | 56.73 | 55.11 | 56.55 | 56.18 | 2.08% | 2,971,503 |
| Nov 19, 2024 | 58.34 | 58.67 | 55.08 | 55.40 | 55.04 | -8.20% | 3,103,034 |
| Nov 18, 2024 | 60.36 | 60.49 | 59.60 | 60.35 | 59.96 | 0.45% | 1,150,772 |
| Nov 15, 2024 | 58.99 | 60.31 | 58.99 | 60.08 | 59.69 | 1.59% | 1,304,453 |
| Nov 14, 2024 | 59.25 | 59.80 | 58.88 | 59.14 | 58.76 | -0.37% | 1,202,627 |
| Nov 13, 2024 | 59.68 | 60.78 | 59.36 | 59.36 | 58.97 | -1.00% | 1,274,543 |
| Nov 12, 2024 | 60.74 | 61.45 | 59.84 | 59.96 | 59.57 | -2.11% | 1,595,568 |
| Nov 11, 2024 | 59.96 | 61.42 | 59.64 | 61.25 | 60.85 | 3.50% | 2,188,632 |
| Nov 8, 2024 | 61.93 | 61.93 | 58.18 | 59.18 | 58.80 | -6.60% | 2,518,300 |
| Nov 7, 2024 | 62.50 | 63.74 | 62.34 | 63.36 | 62.95 | 1.34% | 1,648,856 |
| Nov 6, 2024 | 63.49 | 63.81 | 61.92 | 62.52 | 62.11 | 2.51% | 1,263,574 |
| Nov 5, 2024 | 60.22 | 61.18 | 60.09 | 60.99 | 60.59 | 1.13% | 848,593 |
| Nov 4, 2024 | 59.65 | 60.63 | 59.65 | 60.31 | 59.92 | 1.24% | 870,009 |
| Nov 1, 2024 | 59.99 | 60.30 | 59.55 | 59.57 | 59.18 | -0.27% | 950,406 |
| Oct 31, 2024 | 60.62 | 61.27 | 59.69 | 59.73 | 59.34 | -1.60% | 1,418,416 |
| Oct 30, 2024 | 60.13 | 60.70 | 59.95 | 60.70 | 60.31 | 1.00% | 968,800 |
| Oct 29, 2024 | 59.51 | 60.11 | 59.26 | 60.10 | 59.71 | 0.50% | 961,518 |
| Oct 28, 2024 | 60.43 | 60.63 | 59.69 | 59.80 | 59.41 | -0.38% | 713,998 |
| Oct 25, 2024 | 60.10 | 60.30 | 59.52 | 60.03 | 59.64 | 0.07% | 829,881 |
| Oct 24, 2024 | 60.33 | 60.71 | 59.73 | 59.99 | 59.60 | -0.81% | 1,025,385 |
| Oct 23, 2024 | 60.56 | 61.07 | 60.29 | 60.48 | 60.09 | -0.31% | 1,196,044 |
| Oct 22, 2024 | 60.74 | 61.04 | 60.11 | 60.67 | 60.28 | -0.61% | 910,197 |
| Oct 21, 2024 | 61.49 | 61.83 | 60.68 | 61.04 | 60.64 | -0.73% | 902,177 |
| Oct 18, 2024 | 61.61 | 61.72 | 60.85 | 61.49 | 61.09 | -0.24% | 854,555 |
| Oct 17, 2024 | 61.41 | 61.90 | 61.03 | 61.64 | 61.24 | 0.60% | 1,154,531 |
| Oct 16, 2024 | 60.78 | 62.01 | 60.70 | 61.27 | 60.87 | 0.77% | 1,067,375 |
| Oct 15, 2024 | 60.73 | 61.20 | 60.41 | 60.80 | 60.41 | 0.25% | 1,676,270 |
| Oct 14, 2024 | 60.87 | 61.17 | 60.52 | 60.65 | 60.26 | -0.41% | 1,134,117 |
| Oct 11, 2024 | 61.00 | 61.53 | 60.85 | 60.90 | 60.50 | 0.18% | 1,170,367 |
| Oct 10, 2024 | 61.22 | 61.36 | 60.05 | 60.79 | 60.40 | -1.54% | 1,546,520 |
| Oct 9, 2024 | 62.20 | 62.61 | 61.24 | 61.74 | 61.34 | -0.21% | 2,447,398 |
| Oct 8, 2024 | 62.15 | 62.30 | 61.77 | 61.87 | 61.47 | 0.23% | 743,271 |
| Oct 7, 2024 | 62.48 | 62.54 | 61.32 | 61.73 | 61.33 | -1.20% | 1,020,164 |
| Oct 4, 2024 | 62.85 | 62.99 | 62.24 | 62.48 | 62.07 | - | 665,875 |
| Oct 3, 2024 | 62.68 | 63.00 | 62.00 | 62.48 | 62.07 | -0.59% | 730,191 |
| Oct 2, 2024 | 62.82 | 63.23 | 62.52 | 62.85 | 62.44 | -0.35% | 896,848 |
| Oct 1, 2024 | 63.47 | 63.53 | 62.31 | 63.07 | 62.66 | -0.76% | 996,332 |
| Sep 30, 2024 | 63.55 | 63.89 | 63.29 | 63.55 | 63.14 | -0.14% | 1,214,389 |
| Sep 27, 2024 | 63.39 | 63.87 | 63.14 | 63.64 | 63.23 | 0.33% | 1,004,777 |
| Sep 26, 2024 | 63.07 | 64.19 | 62.96 | 63.43 | 63.02 | 0.51% | 1,358,358 |
| Sep 25, 2024 | 63.69 | 63.96 | 63.03 | 63.11 | 62.70 | -0.66% | 1,118,858 |
| Sep 24, 2024 | 63.98 | 64.29 | 63.46 | 63.53 | 63.12 | -1.07% | 1,261,324 |
| Sep 23, 2024 | 64.48 | 64.90 | 64.18 | 64.22 | 63.80 | -0.37% | 1,374,173 |
| Sep 20, 2024 | 63.74 | 64.47 | 63.31 | 64.46 | 64.04 | 1.22% | 2,641,021 |
| Sep 19, 2024 | 63.28 | 63.87 | 63.07 | 63.68 | 63.27 | 1.45% | 1,317,462 |
| Sep 18, 2024 | 63.20 | 63.66 | 62.58 | 62.77 | 62.36 | -1.15% | 1,097,766 |
| Sep 17, 2024 | 64.42 | 64.70 | 63.36 | 63.50 | 63.09 | -1.46% | 977,920 |
| Sep 16, 2024 | 63.60 | 64.85 | 63.60 | 64.44 | 64.02 | 1.96% | 1,502,305 |
| Sep 13, 2024 | 62.96 | 63.65 | 62.78 | 63.20 | 62.79 | 0.69% | 996,574 |
| Sep 12, 2024 | 62.93 | 63.31 | 62.43 | 62.77 | 62.36 | -0.27% | 761,874 |
| Sep 11, 2024 | 62.75 | 63.38 | 61.95 | 62.94 | 62.53 | -0.25% | 1,055,169 |
| Sep 10, 2024 | 62.86 | 63.42 | 62.30 | 63.10 | 62.69 | 0.38% | 1,092,441 |
| Sep 9, 2024 | 62.83 | 63.60 | 62.34 | 62.86 | 62.45 | -0.10% | 1,577,878 |
| Sep 6, 2024 | 63.55 | 64.24 | 62.80 | 62.92 | 62.51 | -0.99% | 1,380,892 |
| Sep 5, 2024 | 64.00 | 64.17 | 63.13 | 63.55 | 63.14 | -1.24% | 1,490,986 |
| Sep 4, 2024 | 63.00 | 64.37 | 62.90 | 64.35 | 63.56 | 2.13% | 2,459,381 |
| Sep 3, 2024 | 63.07 | 63.79 | 62.78 | 63.01 | 62.23 | -0.47% | 1,342,232 |
| Aug 30, 2024 | 63.77 | 64.10 | 62.89 | 63.31 | 62.53 | -0.53% | 1,722,384 |
| Aug 29, 2024 | 64.24 | 64.84 | 63.41 | 63.65 | 62.87 | -0.61% | 927,798 |
| Aug 28, 2024 | 64.64 | 64.90 | 64.03 | 64.04 | 63.25 | -0.96% | 988,289 |
| Aug 27, 2024 | 63.44 | 65.08 | 63.44 | 64.66 | 63.86 | 1.35% | 902,955 |
| Aug 26, 2024 | 63.75 | 64.44 | 63.62 | 63.80 | 63.01 | 0.71% | 786,507 |