H&R Block, Inc. (HRB)
NYSE: HRB · Real-Time Price · USD
42.12
+0.40 (0.96%)
Nov 28, 2025, 1:00 PM EST - Market closed
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 41.72 | 42.20 | 41.49 | 42.12 | 42.12 | 0.96% | 979,831 |
| Nov 26, 2025 | 41.83 | 42.19 | 41.40 | 41.72 | 41.72 | -0.52% | 1,401,206 |
| Nov 25, 2025 | 41.69 | 42.55 | 41.56 | 41.94 | 41.94 | 1.30% | 2,738,998 |
| Nov 24, 2025 | 43.61 | 43.73 | 41.38 | 41.40 | 41.40 | -5.65% | 1,850,136 |
| Nov 21, 2025 | 43.59 | 44.76 | 43.34 | 43.88 | 43.88 | 1.27% | 2,031,679 |
| Nov 20, 2025 | 44.48 | 44.92 | 43.01 | 43.33 | 43.33 | -2.56% | 1,606,837 |
| Nov 19, 2025 | 44.43 | 45.24 | 44.03 | 44.47 | 44.47 | - | 1,906,290 |
| Nov 18, 2025 | 43.87 | 44.81 | 43.60 | 44.47 | 44.47 | 1.58% | 1,958,804 |
| Nov 17, 2025 | 44.20 | 44.39 | 43.11 | 43.78 | 43.78 | -1.11% | 2,202,530 |
| Nov 14, 2025 | 45.11 | 45.57 | 44.22 | 44.27 | 44.27 | -1.29% | 1,622,531 |
| Nov 13, 2025 | 46.00 | 46.47 | 44.73 | 44.85 | 44.85 | -2.44% | 1,666,080 |
| Nov 12, 2025 | 47.44 | 47.95 | 45.87 | 45.97 | 45.97 | -3.30% | 1,951,662 |
| Nov 11, 2025 | 47.89 | 47.99 | 46.88 | 47.54 | 47.54 | -0.31% | 1,332,248 |
| Nov 10, 2025 | 49.25 | 49.58 | 47.18 | 47.69 | 47.69 | -3.93% | 1,684,524 |
| Nov 7, 2025 | 51.81 | 52.44 | 49.02 | 49.64 | 49.64 | -3.52% | 2,475,940 |
| Nov 6, 2025 | 50.26 | 52.00 | 50.05 | 51.45 | 51.45 | 1.72% | 1,856,073 |
| Nov 5, 2025 | 49.90 | 50.84 | 49.87 | 50.58 | 50.58 | 1.20% | 1,283,030 |
| Nov 4, 2025 | 49.55 | 50.20 | 49.40 | 49.98 | 49.98 | 1.11% | 1,255,061 |
| Nov 3, 2025 | 49.31 | 49.58 | 48.78 | 49.43 | 49.43 | -0.62% | 1,282,033 |
| Oct 31, 2025 | 50.21 | 50.52 | 49.64 | 49.74 | 49.74 | -1.93% | 1,114,635 |
| Oct 30, 2025 | 50.89 | 51.86 | 50.64 | 50.72 | 50.72 | -0.14% | 1,272,576 |
| Oct 29, 2025 | 50.79 | 51.35 | 50.13 | 50.79 | 50.79 | -0.90% | 1,070,034 |
| Oct 28, 2025 | 52.37 | 52.56 | 51.23 | 51.25 | 51.25 | -2.25% | 1,051,953 |
| Oct 27, 2025 | 52.15 | 52.81 | 52.03 | 52.43 | 52.43 | 0.42% | 1,084,113 |
| Oct 24, 2025 | 52.32 | 52.65 | 52.04 | 52.21 | 52.21 | -0.11% | 824,152 |
| Oct 23, 2025 | 52.40 | 52.75 | 51.91 | 52.27 | 52.27 | -0.27% | 967,745 |
| Oct 22, 2025 | 51.91 | 52.60 | 51.50 | 52.41 | 52.41 | 0.92% | 1,174,954 |
| Oct 21, 2025 | 51.08 | 52.31 | 50.55 | 51.93 | 51.93 | 1.09% | 729,628 |
| Oct 20, 2025 | 52.64 | 52.90 | 51.18 | 51.37 | 51.37 | -2.32% | 1,050,813 |
| Oct 17, 2025 | 51.63 | 52.85 | 51.33 | 52.59 | 52.59 | 2.45% | 926,255 |
| Oct 16, 2025 | 51.01 | 51.81 | 50.97 | 51.33 | 51.33 | 0.23% | 876,538 |
| Oct 15, 2025 | 51.52 | 52.25 | 51.20 | 51.21 | 51.21 | -0.87% | 1,401,774 |
| Oct 14, 2025 | 50.75 | 51.68 | 50.45 | 51.66 | 51.66 | 1.85% | 1,154,154 |
| Oct 13, 2025 | 50.81 | 51.24 | 50.42 | 50.72 | 50.72 | -0.18% | 953,241 |
| Oct 10, 2025 | 49.96 | 50.94 | 49.68 | 50.81 | 50.81 | 2.38% | 1,146,528 |
| Oct 9, 2025 | 50.56 | 50.61 | 49.40 | 49.63 | 49.63 | -1.63% | 925,287 |
| Oct 8, 2025 | 50.78 | 50.99 | 50.43 | 50.45 | 50.45 | -0.41% | 1,000,019 |
| Oct 7, 2025 | 50.93 | 51.26 | 50.13 | 50.66 | 50.66 | -0.49% | 1,364,631 |
| Oct 6, 2025 | 50.98 | 51.82 | 50.82 | 50.91 | 50.91 | -1.64% | 1,213,703 |
| Oct 3, 2025 | 50.96 | 52.43 | 50.79 | 51.76 | 51.76 | 1.21% | 1,045,915 |
| Oct 2, 2025 | 50.88 | 51.52 | 50.81 | 51.14 | 51.14 | 0.04% | 981,367 |
| Oct 1, 2025 | 50.75 | 51.35 | 50.28 | 51.12 | 51.12 | 1.09% | 1,107,243 |
| Sep 30, 2025 | 50.34 | 50.81 | 50.26 | 50.57 | 50.57 | -0.06% | 1,047,383 |
| Sep 29, 2025 | 49.99 | 50.79 | 49.79 | 50.60 | 50.60 | 1.30% | 1,385,536 |
| Sep 26, 2025 | 49.49 | 50.17 | 49.46 | 49.95 | 49.95 | 1.36% | 976,808 |
| Sep 25, 2025 | 49.61 | 49.90 | 48.97 | 49.28 | 49.28 | -0.34% | 1,008,701 |
| Sep 24, 2025 | 49.80 | 50.35 | 49.44 | 49.45 | 49.45 | -0.74% | 1,059,250 |
| Sep 23, 2025 | 50.07 | 50.50 | 49.47 | 49.82 | 49.82 | -0.64% | 1,053,775 |
| Sep 22, 2025 | 50.34 | 50.60 | 49.87 | 50.14 | 50.14 | -0.26% | 1,340,109 |
| Sep 19, 2025 | 50.50 | 50.67 | 49.95 | 50.27 | 50.27 | -0.34% | 2,674,632 |