H&R Block Inc.

54.12
0.17 (0.32%)
At close: Mar 28, 2025, 3:59 PM
53.99
-0.23%
Pre-market: Mar 31, 2025, 05:21 AM EDT

H&R Block Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 53.96 54.20 53.28 54.10 0.15 0.28% 923,997
Mar 27, 2025 54.26 54.38 53.55 53.95 -0.12 -0.22% 1,117,319
Mar 26, 2025 53.16 54.10 52.85 54.07 1.51 2.87% 1,102,700
Mar 25, 2025 52.77 53.02 51.93 52.56 -0.55 -1.04% 1,458,500
Mar 24, 2025 52.66 53.22 52.02 53.11 0.62 1.18% 1,889,049
Mar 21, 2025 52.14 52.58 51.38 52.49 0.09 0.17% 11,809,720
Mar 20, 2025 52.53 52.92 52.01 52.40 -0.46 -0.87% 1,460,500
Mar 19, 2025 52.18 52.89 51.44 52.86 0.81 1.56% 1,808,421
Mar 18, 2025 52.12 52.44 51.18 52.05 -0.08 -0.15% 1,586,800
Mar 17, 2025 49.88 52.14 49.88 52.13 1.90 3.78% 1,906,524
Mar 14, 2025 49.94 50.49 49.64 50.23 0.27 0.54% 1,307,018
Mar 13, 2025 50.53 50.60 49.16 49.96 -0.27 -0.54% 1,648,636
Mar 12, 2025 53.10 53.59 50.18 50.23 -3.12 -5.85% 2,446,596
Mar 11, 2025 55.57 55.82 53.21 53.35 -2.62 -4.68% 1,972,100
Mar 10, 2025 55.31 57.13 55.00 55.97 0.46 0.83% 2,041,164
Mar 7, 2025 52.86 56.12 52.60 55.51 2.41 4.54% 1,575,690
Mar 6, 2025 51.89 53.23 51.58 53.10 0.88 1.69% 1,302,518
Mar 5, 2025 52.57 52.85 51.64 52.22 -0.19 -0.36% 1,219,522
Mar 4, 2025 53.08 53.08 52.24 52.41 -1.20 -2.24% 1,903,000
Mar 3, 2025 54.50 54.52 53.10 53.61 -0.90 -1.65% 1,313,670
Feb 28, 2025 53.58 54.57 53.52 54.51 1.16 2.17% 1,264,936
Feb 27, 2025 53.75 54.00 53.11 53.35 -0.42 -0.78% 925,600
Feb 26, 2025 53.93 54.54 53.22 53.77 -0.34 -0.63% 1,048,500
Feb 25, 2025 53.65 54.63 53.11 54.11 0.58 1.08% 1,476,810
Feb 24, 2025 52.42 53.79 52.13 53.53 1.26 2.41% 1,381,700
Feb 21, 2025 52.76 53.00 51.84 52.27 -0.15 -0.29% 1,327,200
Feb 20, 2025 52.44 52.84 52.12 52.42 -0.02 -0.04% 1,145,000
Feb 19, 2025 51.76 52.69 51.60 52.44 0.66 1.27% 1,125,800
Feb 18, 2025 52.55 52.55 51.35 51.78 -0.82 -1.56% 1,497,021
Feb 14, 2025 52.45 53.19 52.39 52.60 0.27 0.52% 1,219,365
Feb 13, 2025 51.92 52.43 51.56 52.33 0.84 1.63% 1,115,800
Feb 12, 2025 52.02 52.28 51.26 51.49 -0.94 -1.79% 1,066,555
Feb 11, 2025 52.59 52.59 51.93 52.43 -0.16 -0.30% 1,189,026
Feb 10, 2025 53.22 53.45 52.55 52.59 -0.63 -1.18% 963,300
Feb 7, 2025 54.41 54.48 53.12 53.22 -0.98 -1.81% 1,290,117
Feb 6, 2025 54.73 54.81 53.72 54.20 -0.17 -0.31% 1,297,892
Feb 5, 2025 51.63 54.40 51.20 54.37 -0.06 -0.11% 2,149,124
Feb 4, 2025 55.13 55.74 54.41 54.43 -1.33 -2.39% 1,497,745
Feb 3, 2025 54.49 55.87 53.80 55.76 0.45 0.81% 1,541,257
Jan 31, 2025 55.16 55.75 54.57 55.31 -0.12 -0.22% 1,580,200
Jan 30, 2025 54.79 55.55 54.27 55.43 0.89 1.63% 1,192,618
Jan 29, 2025 54.33 54.64 53.92 54.54 0.27 0.50% 1,098,402
Jan 28, 2025 54.08 55.11 53.69 54.27 -0.13 -0.24% 1,179,167
Jan 27, 2025 52.93 54.41 52.90 54.40 1.49 2.82% 863,356
Jan 24, 2025 52.13 53.07 51.93 52.91 0.59 1.13% 1,119,600
Jan 23, 2025 53.05 53.05 51.91 52.32 -0.93 -1.75% 1,380,610
Jan 22, 2025 54.89 54.93 53.21 53.25 -1.69 -3.08% 1,535,415
Jan 21, 2025 55.27 55.67 54.71 54.94 -0.24 -0.43% 917,015
Jan 17, 2025 55.83 56.00 55.06 55.18 -0.27 -0.49% 952,141
Jan 16, 2025 55.30 55.60 54.90 55.45 -0.04 -0.07% 940,200