H&R Block, Inc. (HRB)
NYSE: HRB · Real-Time Price · USD
58.83
-0.54 (-0.91%)
Apr 24, 2025, 4:00 PM EDT - Market closed
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 59.39 | 59.62 | 58.36 | 58.81 | 58.81 | -0.94% | 1,431,112 |
| Apr 23, 2025 | 60.65 | 61.08 | 58.78 | 59.37 | 59.37 | -1.07% | 1,605,761 |
| Apr 22, 2025 | 59.85 | 60.98 | 59.60 | 60.01 | 60.01 | 0.64% | 1,625,486 |
| Apr 21, 2025 | 63.01 | 63.01 | 59.55 | 59.63 | 59.63 | -5.41% | 1,803,179 |
| Apr 17, 2025 | 62.35 | 64.08 | 62.35 | 63.04 | 63.04 | 0.02% | 2,141,849 |
| Apr 16, 2025 | 61.58 | 63.97 | 61.11 | 63.03 | 63.03 | 2.60% | 2,541,981 |
| Apr 15, 2025 | 60.92 | 61.78 | 60.68 | 61.43 | 61.43 | 1.12% | 2,046,945 |
| Apr 14, 2025 | 59.07 | 60.78 | 58.71 | 60.75 | 60.75 | 2.83% | 2,044,778 |
| Apr 11, 2025 | 57.13 | 59.51 | 56.28 | 59.08 | 59.08 | 3.52% | 1,922,557 |
| Apr 10, 2025 | 56.17 | 57.31 | 55.09 | 57.07 | 57.07 | 0.76% | 1,521,677 |
| Apr 9, 2025 | 54.28 | 57.64 | 54.14 | 56.64 | 56.64 | 3.45% | 2,648,194 |
| Apr 8, 2025 | 55.50 | 56.21 | 54.29 | 54.75 | 54.75 | 0.16% | 1,675,361 |
| Apr 7, 2025 | 53.52 | 56.20 | 52.94 | 54.66 | 54.66 | -1.55% | 1,790,538 |
| Apr 4, 2025 | 55.63 | 56.83 | 54.23 | 55.52 | 55.52 | -2.43% | 2,134,024 |
| Apr 3, 2025 | 56.20 | 57.10 | 55.84 | 56.90 | 56.90 | 0.44% | 1,663,659 |
| Apr 2, 2025 | 55.99 | 56.75 | 55.81 | 56.65 | 56.65 | 0.57% | 1,868,435 |
| Apr 1, 2025 | 55.39 | 56.42 | 55.17 | 56.33 | 56.33 | 2.59% | 1,060,892 |
| Mar 31, 2025 | 53.68 | 55.13 | 53.40 | 54.91 | 54.91 | 1.50% | 1,219,025 |
| Mar 28, 2025 | 53.96 | 54.20 | 53.28 | 54.10 | 54.10 | 0.28% | 923,998 |
| Mar 27, 2025 | 54.26 | 54.38 | 53.55 | 53.95 | 53.95 | -0.22% | 1,117,319 |
| Mar 26, 2025 | 53.16 | 54.10 | 52.85 | 54.07 | 54.07 | 2.87% | 1,102,650 |
| Mar 25, 2025 | 52.77 | 53.02 | 51.93 | 52.56 | 52.56 | -1.04% | 1,458,476 |
| Mar 24, 2025 | 52.66 | 53.22 | 52.02 | 53.11 | 53.11 | 1.18% | 1,889,049 |
| Mar 21, 2025 | 52.14 | 52.58 | 51.38 | 52.49 | 52.49 | 0.17% | 11,809,720 |
| Mar 20, 2025 | 52.53 | 52.92 | 52.01 | 52.40 | 52.40 | -0.87% | 1,460,497 |
| Mar 19, 2025 | 52.18 | 52.89 | 51.44 | 52.86 | 52.86 | 1.56% | 1,808,421 |
| Mar 18, 2025 | 52.12 | 52.44 | 51.18 | 52.05 | 52.05 | -0.15% | 1,586,782 |
| Mar 17, 2025 | 49.88 | 52.14 | 49.88 | 52.13 | 52.13 | 3.78% | 1,906,524 |
| Mar 14, 2025 | 49.94 | 50.49 | 49.64 | 50.23 | 50.23 | 0.54% | 1,307,018 |
| Mar 13, 2025 | 50.53 | 50.60 | 49.16 | 49.96 | 49.96 | -0.54% | 1,648,636 |
| Mar 12, 2025 | 53.10 | 53.59 | 50.18 | 50.23 | 50.23 | -5.85% | 2,446,596 |
| Mar 11, 2025 | 55.57 | 55.82 | 53.21 | 53.35 | 53.35 | -4.68% | 1,972,050 |
| Mar 10, 2025 | 55.31 | 57.13 | 55.00 | 55.97 | 55.97 | 0.83% | 2,040,781 |
| Mar 7, 2025 | 52.86 | 56.12 | 52.60 | 55.51 | 55.51 | 4.54% | 1,575,690 |
| Mar 6, 2025 | 51.89 | 53.23 | 51.58 | 53.10 | 53.10 | 1.69% | 1,302,518 |
| Mar 5, 2025 | 52.57 | 52.85 | 51.64 | 52.22 | 52.22 | -0.36% | 1,219,522 |
| Mar 4, 2025 | 53.08 | 53.08 | 52.24 | 52.41 | 52.41 | -2.24% | 1,902,962 |
| Mar 3, 2025 | 54.50 | 54.52 | 53.10 | 53.61 | 53.23 | -1.65% | 1,313,670 |
| Feb 28, 2025 | 53.58 | 54.57 | 53.52 | 54.51 | 54.12 | 2.17% | 1,264,936 |
| Feb 27, 2025 | 53.75 | 54.00 | 53.11 | 53.35 | 52.97 | -0.78% | 925,567 |
| Feb 26, 2025 | 53.93 | 54.54 | 53.22 | 53.77 | 53.39 | -0.63% | 1,048,480 |
| Feb 25, 2025 | 53.65 | 54.63 | 53.11 | 54.11 | 53.73 | 1.08% | 1,476,810 |
| Feb 24, 2025 | 52.42 | 53.79 | 52.13 | 53.53 | 53.15 | 2.41% | 1,381,692 |
| Feb 21, 2025 | 52.76 | 53.00 | 51.84 | 52.27 | 51.90 | -0.29% | 1,327,179 |
| Feb 20, 2025 | 52.44 | 52.84 | 52.12 | 52.42 | 52.05 | -0.04% | 1,144,986 |
| Feb 19, 2025 | 51.76 | 52.69 | 51.60 | 52.44 | 52.07 | 1.27% | 1,125,772 |
| Feb 18, 2025 | 52.55 | 52.55 | 51.35 | 51.78 | 51.41 | -1.56% | 1,497,021 |
| Feb 14, 2025 | 52.45 | 53.19 | 52.39 | 52.60 | 52.23 | 0.52% | 1,219,365 |
| Feb 13, 2025 | 51.92 | 52.43 | 51.56 | 52.33 | 51.96 | 1.63% | 1,115,780 |
| Feb 12, 2025 | 52.02 | 52.28 | 51.26 | 51.49 | 51.12 | -1.79% | 1,066,555 |