H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	52.44	52.84	52.12	52.42	52.42	-0.04%	1,144,986
Feb 19, 2025	51.76	52.69	51.60	52.44	52.44	1.27%	1,125,772
Feb 18, 2025	52.55	52.55	51.35	51.78	51.78	-1.56%	1,497,021
Feb 14, 2025	52.45	53.19	52.39	52.60	52.60	0.52%	1,219,365
Feb 13, 2025	51.92	52.43	51.56	52.33	52.33	1.63%	1,115,780
Feb 12, 2025	52.02	52.28	51.26	51.49	51.49	-1.79%	1,066,555
Feb 11, 2025	52.59	52.59	51.93	52.43	52.43	-0.30%	1,189,026
Feb 10, 2025	53.22	53.45	52.55	52.59	52.59	-1.18%	963,264
Feb 7, 2025	54.41	54.48	53.12	53.22	53.22	-1.81%	1,290,117
Feb 6, 2025	54.73	54.81	53.72	54.20	54.20	-0.31%	1,297,892
Feb 5, 2025	51.63	54.40	51.20	54.37	54.37	-0.11%	2,149,124
Feb 4, 2025	55.13	55.74	54.41	54.43	54.43	-2.39%	1,497,745
Feb 3, 2025	54.49	55.87	53.80	55.76	55.76	0.81%	1,541,257
Jan 31, 2025	55.16	55.75	54.57	55.31	55.31	-0.22%	1,580,198
Jan 30, 2025	54.79	55.55	54.27	55.43	55.43	1.63%	1,192,618
Jan 29, 2025	54.33	54.64	53.92	54.54	54.54	0.50%	1,098,402
Jan 28, 2025	54.08	55.11	53.69	54.27	54.27	-0.24%	1,179,167
Jan 27, 2025	52.93	54.41	52.90	54.40	54.40	2.82%	863,356
Jan 24, 2025	52.13	53.07	51.93	52.91	52.91	1.13%	1,119,578
Jan 23, 2025	53.05	53.05	51.91	52.32	52.32	-1.75%	1,380,610
Jan 22, 2025	54.89	54.93	53.21	53.25	53.25	-3.08%	1,535,415
Jan 21, 2025	55.27	55.67	54.71	54.94	54.94	-0.43%	917,015
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