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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 54.83 | 54.87 | 53.68 | 54.48 | 54.48 | 0.26% | 1,081,661 |
Jul 31, 2025 | 54.60 | 55.43 | 54.32 | 54.34 | 54.34 | -0.80% | 952,215 |
Jul 30, 2025 | 55.20 | 55.53 | 54.57 | 54.78 | 54.78 | -0.45% | 925,742 |
Jul 29, 2025 | 55.63 | 55.85 | 54.69 | 55.03 | 55.03 | -1.01% | 797,877 |
Jul 28, 2025 | 55.71 | 55.91 | 55.15 | 55.59 | 55.59 | -0.47% | 1,075,982 |
Jul 25, 2025 | 56.51 | 56.51 | 55.66 | 55.85 | 55.85 | -0.68% | 1,043,306 |
Jul 24, 2025 | 56.43 | 56.76 | 56.03 | 56.23 | 56.23 | -0.72% | 948,822 |
Jul 23, 2025 | 55.91 | 56.76 | 55.64 | 56.64 | 56.64 | 0.93% | 899,713 |
Jul 22, 2025 | 55.84 | 56.35 | 55.58 | 56.12 | 56.12 | 1.21% | 1,005,113 |
Jul 21, 2025 | 55.37 | 55.75 | 55.12 | 55.45 | 55.45 | 0.02% | 812,611 |
Jul 18, 2025 | 55.60 | 55.97 | 55.27 | 55.44 | 55.44 | -0.09% | 565,910 |
Jul 17, 2025 | 55.75 | 56.35 | 55.37 | 55.49 | 55.49 | -0.34% | 991,633 |
Jul 16, 2025 | 55.00 | 55.81 | 54.96 | 55.68 | 55.68 | 1.44% | 848,119 |
Jul 15, 2025 | 55.68 | 55.91 | 54.86 | 54.89 | 54.89 | -1.95% | 800,056 |
Jul 14, 2025 | 55.92 | 56.30 | 55.51 | 55.98 | 55.98 | -0.27% | 962,490 |
Jul 11, 2025 | 56.76 | 57.08 | 56.04 | 56.13 | 56.13 | -1.11% | 846,533 |
Jul 10, 2025 | 55.55 | 57.55 | 55.55 | 56.76 | 56.76 | 2.07% | 1,920,718 |
Jul 9, 2025 | 55.25 | 55.70 | 54.91 | 55.61 | 55.61 | 0.60% | 965,519 |
Jul 8, 2025 | 54.78 | 55.58 | 54.46 | 55.28 | 55.28 | 0.45% | 1,617,229 |
Jul 7, 2025 | 56.10 | 56.10 | 54.77 | 55.03 | 55.03 | -1.94% | 1,078,576 |
Jul 3, 2025 | 56.05 | 56.41 | 55.84 | 56.12 | 56.12 | 0.39% | 522,877 |
Jul 2, 2025 | 55.47 | 56.05 | 55.12 | 55.90 | 55.90 | 0.22% | 1,222,550 |
Jul 1, 2025 | 54.80 | 55.88 | 54.61 | 55.78 | 55.78 | 1.62% | 1,471,760 |
Jun 30, 2025 | 54.63 | 54.92 | 54.15 | 54.89 | 54.89 | 0.35% | 1,357,662 |
Jun 27, 2025 | 54.50 | 55.43 | 54.28 | 54.70 | 54.70 | 0.70% | 2,664,795 |
Jun 26, 2025 | 54.57 | 54.67 | 54.03 | 54.32 | 54.32 | -0.39% | 1,212,043 |
Jun 25, 2025 | 54.83 | 54.95 | 54.31 | 54.53 | 54.53 | -0.71% | 894,398 |
Jun 24, 2025 | 55.26 | 55.61 | 54.30 | 54.92 | 54.92 | -0.74% | 1,119,425 |
Jun 23, 2025 | 55.46 | 56.17 | 55.16 | 55.33 | 55.33 | 0.82% | 1,121,242 |
Jun 20, 2025 | 55.23 | 55.48 | 54.47 | 54.88 | 54.88 | -0.44% | 1,993,330 |
Jun 18, 2025 | 55.10 | 55.35 | 54.63 | 55.12 | 55.12 | 0.04% | 896,802 |
Jun 17, 2025 | 54.66 | 55.40 | 54.44 | 55.10 | 55.10 | 0.46% | 1,089,007 |
Jun 16, 2025 | 56.01 | 56.12 | 54.45 | 54.85 | 54.85 | -1.68% | 1,164,115 |
Jun 13, 2025 | 55.92 | 56.14 | 55.53 | 55.79 | 55.79 | -0.50% | 1,159,421 |
Jun 12, 2025 | 55.02 | 56.09 | 54.80 | 56.07 | 56.07 | 2.04% | 1,215,629 |
Jun 11, 2025 | 54.97 | 55.45 | 54.72 | 54.95 | 54.95 | -0.02% | 981,670 |
Jun 10, 2025 | 56.32 | 56.51 | 54.82 | 54.96 | 54.96 | -2.22% | 1,247,011 |
Jun 9, 2025 | 58.04 | 58.21 | 56.15 | 56.21 | 56.21 | -3.50% | 1,141,855 |
Jun 6, 2025 | 58.05 | 58.38 | 57.67 | 58.25 | 58.25 | 0.87% | 1,049,395 |
Jun 5, 2025 | 58.30 | 58.34 | 57.47 | 57.75 | 57.75 | -0.88% | 992,231 |
Jun 4, 2025 | 58.33 | 58.81 | 57.84 | 58.26 | 58.26 | -1.10% | 1,080,842 |
Jun 3, 2025 | 58.29 | 59.05 | 58.00 | 58.91 | 58.53 | 0.72% | 1,461,830 |
Jun 2, 2025 | 56.70 | 58.54 | 56.55 | 58.49 | 58.12 | 2.70% | 1,400,959 |
May 30, 2025 | 56.94 | 57.00 | 56.42 | 56.95 | 56.59 | 0.23% | 1,614,415 |
May 29, 2025 | 56.00 | 56.89 | 55.76 | 56.82 | 56.46 | 1.10% | 917,759 |
May 28, 2025 | 57.08 | 57.24 | 56.01 | 56.20 | 55.84 | -1.85% | 1,009,793 |
May 27, 2025 | 57.99 | 58.37 | 56.94 | 57.26 | 56.89 | -0.87% | 1,412,919 |
May 23, 2025 | 57.73 | 58.01 | 57.17 | 57.76 | 57.39 | 0.28% | 891,608 |
May 22, 2025 | 58.13 | 58.32 | 57.53 | 57.60 | 57.23 | -0.98% | 1,108,651 |
May 21, 2025 | 57.88 | 58.50 | 57.25 | 58.17 | 57.80 | 0.28% | 1,421,723 |