H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	55.10	55.35	54.63	55.12	55.12	0.04%	896,568
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
Apr 29, 2025	60.22	61.38	60.12	60.78	60.39	0.30%	1,766,634
Apr 28, 2025	59.68	60.76	59.51	60.60	60.21	1.52%	1,740,987
Apr 25, 2025	59.05	59.80	58.31	59.69	59.31	1.50%	1,366,628
Apr 24, 2025	59.39	59.62	58.36	58.81	58.43	-0.94%	1,431,112
Apr 23, 2025	60.65	61.08	58.78	59.37	58.99	-1.07%	1,605,761
Apr 22, 2025	59.85	60.98	59.60	60.01	59.63	0.64%	1,625,486
Apr 21, 2025	63.01	63.01	59.55	59.63	59.25	-5.41%	1,803,179
Apr 17, 2025	62.35	64.08	62.35	63.04	62.64	0.02%	2,141,849
Apr 16, 2025	61.58	63.97	61.11	63.03	62.63	2.60%	2,541,981
Apr 15, 2025	60.92	61.78	60.68	61.43	61.04	1.12%	2,046,945
Apr 14, 2025	59.07	60.78	58.71	60.75	60.36	2.83%	2,044,778
Apr 11, 2025	57.13	59.51	56.28	59.08	58.70	3.52%	1,922,557
Apr 10, 2025	56.17	57.31	55.09	57.07	56.71	0.76%	1,521,677
Apr 9, 2025	54.28	57.64	54.14	56.64	56.28	3.45%	2,648,194
Apr 8, 2025	55.50	56.21	54.29	54.75	54.40	0.16%	1,675,361