H&R Block, Inc. (HRB)
NYSE: HRB · Real-Time Price · USD
54.10
+0.15 (0.28%)
At close: Mar 28, 2025, 4:00 PM
54.15
+0.05 (0.09%)
After-hours: Mar 28, 2025, 8:00 PM EDT
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.96 | 54.20 | 53.28 | 54.10 | 54.10 | 0.28% | 923,983 |
| 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 |
| Feb 11, 2025 | 52.59 | 52.59 | 51.93 | 52.43 | 52.06 | -0.30% | 1,189,026 |
| Feb 10, 2025 | 53.22 | 53.45 | 52.55 | 52.59 | 52.22 | -1.18% | 963,264 |
| Feb 7, 2025 | 54.41 | 54.48 | 53.12 | 53.22 | 52.84 | -1.81% | 1,290,117 |
| Feb 6, 2025 | 54.73 | 54.81 | 53.72 | 54.20 | 53.82 | -0.31% | 1,297,892 |
| Feb 5, 2025 | 51.63 | 54.40 | 51.20 | 54.37 | 53.98 | -0.11% | 2,149,124 |
| Feb 4, 2025 | 55.13 | 55.74 | 54.41 | 54.43 | 54.04 | -2.39% | 1,497,745 |
| Feb 3, 2025 | 54.49 | 55.87 | 53.80 | 55.76 | 55.36 | 0.81% | 1,541,257 |
| Jan 31, 2025 | 55.16 | 55.75 | 54.57 | 55.31 | 54.92 | -0.22% | 1,580,198 |
| Jan 30, 2025 | 54.79 | 55.55 | 54.27 | 55.43 | 55.04 | 1.63% | 1,192,618 |
| Jan 29, 2025 | 54.33 | 54.64 | 53.92 | 54.54 | 54.15 | 0.50% | 1,098,402 |
| Jan 28, 2025 | 54.08 | 55.11 | 53.69 | 54.27 | 53.88 | -0.24% | 1,179,167 |
| Jan 27, 2025 | 52.93 | 54.41 | 52.90 | 54.40 | 54.01 | 2.82% | 863,356 |
| Jan 24, 2025 | 52.13 | 53.07 | 51.93 | 52.91 | 52.53 | 1.13% | 1,119,578 |
| Jan 23, 2025 | 53.05 | 53.05 | 51.91 | 52.32 | 51.95 | -1.75% | 1,380,610 |
| Jan 22, 2025 | 54.89 | 54.93 | 53.21 | 53.25 | 52.87 | -3.08% | 1,535,415 |
| Jan 21, 2025 | 55.27 | 55.67 | 54.71 | 54.94 | 54.55 | -0.43% | 917,015 |
| Jan 17, 2025 | 55.83 | 56.00 | 55.06 | 55.18 | 54.79 | -0.49% | 952,141 |
| Jan 16, 2025 | 55.30 | 55.60 | 54.90 | 55.45 | 55.06 | -0.07% | 940,197 |