H&R Block, Inc. (HRB)
NYSE: HRB · Real-Time Price · USD
54.72
+0.83 (1.54%)
At close: Dec 20, 2024, 4:00 PM
54.62
-0.10 (-0.18%)
After-hours: Dec 20, 2024, 7:01 PM EST
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 54.00 | 55.28 | 53.81 | 54.72 | 54.72 | 1.54% | 3,709,033 |
| Dec 19, 2024 | 53.66 | 54.17 | 53.09 | 53.89 | 53.89 | 0.75% | 1,410,000 |
| 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% | 913,800 |
| Dec 16, 2024 | 55.62 | 55.78 | 55.00 | 55.23 | 55.23 | -0.49% | 986,600 |
| Dec 13, 2024 | 56.04 | 56.16 | 55.15 | 55.50 | 55.50 | -0.89% | 824,900 |
| 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% | 1,109,400 |
| 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 | 58.16 | 0.65% | 1,138,028 |
| Dec 3, 2024 | 59.09 | 59.11 | 57.67 | 58.15 | 57.78 | -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% | 717,900 |
| 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 | 59.21 | 0.10% | 1,854,406 |
| Nov 25, 2024 | 58.71 | 60.61 | 58.71 | 59.53 | 59.15 | 2.11% | 2,412,600 |
| Nov 22, 2024 | 56.96 | 58.73 | 56.89 | 58.30 | 57.93 | 2.51% | 1,569,744 |
| Nov 21, 2024 | 56.53 | 57.47 | 55.85 | 56.87 | 56.51 | 0.57% | 2,584,802 |
| Nov 20, 2024 | 55.11 | 56.73 | 55.11 | 56.55 | 56.19 | 2.08% | 2,971,503 |
| Nov 19, 2024 | 58.34 | 58.67 | 55.08 | 55.40 | 55.05 | -8.20% | 3,103,034 |
| Nov 18, 2024 | 60.36 | 60.49 | 59.60 | 60.35 | 59.96 | 0.45% | 1,150,800 |
| Nov 15, 2024 | 58.99 | 60.31 | 58.99 | 60.08 | 59.70 | 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 | 58.98 | -1.00% | 1,274,543 |
| Nov 12, 2024 | 60.74 | 61.45 | 59.84 | 59.96 | 59.58 | -2.11% | 1,595,600 |
| Nov 11, 2024 | 59.96 | 61.42 | 59.64 | 61.25 | 60.86 | 3.50% | 2,188,632 |
| Nov 8, 2024 | 61.93 | 61.93 | 58.18 | 59.18 | 58.80 | -6.60% | 2,518,404 |
| 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 | 62.12 | 2.51% | 1,263,574 |
| Nov 5, 2024 | 60.22 | 61.18 | 60.09 | 60.99 | 60.60 | 1.13% | 848,600 |
| 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 | 59.19 | -0.27% | 950,406 |
| Oct 31, 2024 | 60.62 | 61.27 | 59.69 | 59.73 | 59.35 | -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 | 59.42 | -0.38% | 714,000 |
| Oct 25, 2024 | 60.10 | 60.30 | 59.52 | 60.03 | 59.65 | 0.07% | 829,900 |
| Oct 24, 2024 | 60.33 | 60.71 | 59.73 | 59.99 | 59.61 | -0.81% | 1,025,400 |
| 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 | 60.65 | -0.73% | 902,200 |
| Oct 18, 2024 | 61.61 | 61.72 | 60.85 | 61.49 | 61.10 | -0.24% | 854,600 |
| Oct 17, 2024 | 61.41 | 61.90 | 61.03 | 61.64 | 61.25 | 0.60% | 1,154,531 |
| Oct 16, 2024 | 60.78 | 62.01 | 60.70 | 61.27 | 60.88 | 0.77% | 1,067,375 |
| Oct 15, 2024 | 60.73 | 61.20 | 60.41 | 60.80 | 60.41 | 0.25% | 1,676,300 |
| 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 | 60.51 | 0.18% | 1,170,400 |
| 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% | 2,447,400 |
| Oct 8, 2024 | 62.15 | 62.30 | 61.77 | 61.87 | 61.47 | 0.23% | 743,300 |
| Oct 7, 2024 | 62.48 | 62.54 | 61.32 | 61.73 | 61.33 | -1.20% | 1,020,200 |
| Oct 4, 2024 | 62.85 | 62.99 | 62.24 | 62.48 | 62.08 | - | 665,900 |
| Oct 3, 2024 | 62.68 | 63.00 | 62.00 | 62.48 | 62.08 | -0.59% | 730,200 |
| Oct 2, 2024 | 62.82 | 63.23 | 62.52 | 62.85 | 62.45 | -0.35% | 896,848 |
| Oct 1, 2024 | 63.47 | 63.53 | 62.31 | 63.07 | 62.67 | -0.76% | 996,332 |
| Sep 30, 2024 | 63.55 | 63.89 | 63.29 | 63.55 | 63.14 | -0.14% | 1,214,400 |
| Sep 27, 2024 | 63.39 | 63.87 | 63.14 | 63.64 | 63.23 | 0.33% | 1,004,800 |
| Sep 26, 2024 | 63.07 | 64.19 | 62.96 | 63.43 | 63.02 | 0.51% | 1,358,400 |
| Sep 25, 2024 | 63.69 | 63.96 | 63.03 | 63.11 | 62.71 | -0.66% | 1,118,900 |
| 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 | 63.81 | -0.37% | 1,374,200 |
| Sep 20, 2024 | 63.74 | 64.47 | 63.31 | 64.46 | 64.05 | 1.22% | 2,641,021 |
| Sep 19, 2024 | 63.28 | 63.87 | 63.07 | 63.68 | 63.27 | 1.45% | 1,317,500 |
| Sep 18, 2024 | 63.20 | 63.66 | 62.58 | 62.77 | 62.37 | -1.15% | 1,097,800 |
| 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 | 64.03 | 1.96% | 1,502,305 |
| Sep 13, 2024 | 62.96 | 63.65 | 62.78 | 63.20 | 62.80 | 0.69% | 997,800 |
| Sep 12, 2024 | 62.93 | 63.31 | 62.43 | 62.77 | 62.37 | -0.27% | 761,900 |
| Sep 11, 2024 | 62.75 | 63.38 | 61.95 | 62.94 | 62.54 | -0.25% | 1,055,200 |
| Sep 10, 2024 | 62.86 | 63.42 | 62.30 | 63.10 | 62.70 | 0.38% | 1,092,441 |
| Sep 9, 2024 | 62.83 | 63.60 | 62.34 | 62.86 | 62.46 | -0.10% | 1,577,878 |
| Sep 6, 2024 | 63.55 | 64.24 | 62.80 | 62.92 | 62.52 | -0.99% | 1,380,900 |
| Sep 5, 2024 | 64.00 | 64.17 | 63.13 | 63.55 | 63.14 | -1.24% | 1,491,000 |
| Sep 4, 2024 | 63.00 | 64.37 | 62.90 | 64.35 | 63.57 | 2.13% | 2,460,108 |
| Sep 3, 2024 | 63.07 | 63.79 | 62.78 | 63.01 | 62.24 | -0.47% | 1,342,232 |
| Aug 30, 2024 | 63.77 | 64.10 | 62.89 | 63.31 | 62.54 | -0.53% | 1,722,384 |
| Aug 29, 2024 | 64.24 | 64.84 | 63.41 | 63.65 | 62.87 | -0.61% | 927,800 |
| Aug 28, 2024 | 64.64 | 64.90 | 64.03 | 64.04 | 63.26 | -0.96% | 988,300 |
| Aug 27, 2024 | 63.44 | 65.08 | 63.44 | 64.66 | 63.87 | 1.35% | 902,955 |
| Aug 26, 2024 | 63.75 | 64.44 | 63.62 | 63.80 | 63.02 | 0.71% | 786,507 |
| Aug 23, 2024 | 63.88 | 64.41 | 63.21 | 63.35 | 62.58 | -0.47% | 981,355 |
| Aug 22, 2024 | 64.64 | 64.71 | 63.49 | 63.65 | 62.87 | -1.39% | 1,333,810 |
| Aug 21, 2024 | 66.44 | 66.85 | 64.07 | 64.55 | 63.76 | -3.08% | 2,233,000 |
| Aug 20, 2024 | 65.43 | 66.85 | 65.05 | 66.60 | 65.79 | 1.96% | 2,068,400 |
| Aug 19, 2024 | 64.10 | 66.25 | 63.90 | 65.32 | 64.52 | 1.35% | 3,150,708 |
| Aug 16, 2024 | 64.80 | 68.45 | 63.05 | 64.45 | 63.66 | 12.11% | 9,156,300 |
| Aug 15, 2024 | 57.37 | 57.94 | 56.75 | 57.49 | 56.79 | 1.00% | 1,597,725 |
| Aug 14, 2024 | 56.44 | 57.01 | 56.39 | 56.92 | 56.23 | 0.94% | 1,199,735 |
| Aug 13, 2024 | 56.40 | 56.61 | 55.56 | 56.39 | 55.70 | 0.27% | 899,500 |
| Aug 12, 2024 | 57.17 | 57.43 | 55.69 | 56.24 | 55.55 | -1.64% | 1,069,100 |
| Aug 9, 2024 | 56.07 | 57.28 | 55.54 | 57.18 | 56.48 | 2.27% | 1,272,846 |
| Aug 8, 2024 | 54.90 | 55.92 | 54.45 | 55.91 | 55.23 | 2.87% | 493,571 |
| Aug 7, 2024 | 55.03 | 55.62 | 54.32 | 54.35 | 53.69 | -0.35% | 693,868 |
| Aug 6, 2024 | 54.82 | 55.15 | 54.06 | 54.54 | 53.87 | -0.51% | 1,901,900 |
| Aug 5, 2024 | 54.92 | 55.82 | 53.72 | 54.82 | 54.15 | -3.47% | 852,000 |
| Aug 2, 2024 | 56.21 | 56.91 | 55.24 | 56.79 | 56.10 | -0.35% | 645,100 |
| Aug 1, 2024 | 58.04 | 58.59 | 56.68 | 56.99 | 56.29 | -1.64% | 721,500 |