H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	57.82	58.05	57.57	58.01	57.64	0.02%	760,522
May 19, 2025	57.66	58.06	57.28	58.00	57.63	0.61%	768,477
May 16, 2025	56.70	57.74	56.51	57.65	57.28	1.62%	1,358,227
May 15, 2025	56.52	57.36	56.26	56.73	56.37	0.69%	1,182,247
May 14, 2025	56.64	56.74	55.54	56.34	55.98	-1.07%	1,545,616
May 13, 2025	57.68	58.09	56.41	56.95	56.59	-0.96%	1,449,570
May 12, 2025	58.25	58.40	56.94	57.50	57.13	-0.28%	2,364,353
May 9, 2025	58.28	59.17	57.15	57.66	57.29	-1.22%	2,119,067
May 8, 2025	63.99	64.62	58.29	58.37	58.00	-5.30%	3,459,547
May 7, 2025	61.52	62.44	61.37	61.64	61.25	0.72%	1,914,594
May 6, 2025	61.26	61.69	60.57	61.20	60.81	-0.49%	1,483,574
May 5, 2025	62.67	62.67	61.36	61.50	61.11	-1.57%	1,248,633
May 2, 2025	61.27	63.17	61.23	62.48	62.08	0.63%	1,498,234
May 1, 2025	60.82	62.16	60.50	62.09	61.69	2.85%	1,474,920
Apr 30, 2025	61.17	61.17	59.67	60.37	59.98	-0.67%	2,284,324