H&R Block Inc. (HRB)
NYSE: HRB
· Real-Time Price · USD
49.88
0.51 (1.03%)
At close: Aug 15, 2025, 12:48 PM
HRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.80 | 50.75 | 48.36 | 49.37 | 49.37 | -1.10% | 3,343,289 |
| Aug 13, 2025 | 50.56 | 50.98 | 47.00 | 49.92 | 49.92 | -3.07% | 6,247,041 |
| Aug 12, 2025 | 54.25 | 54.43 | 50.60 | 51.50 | 51.50 | -5.42% | 3,770,319 |
| Aug 11, 2025 | 55.78 | 55.95 | 54.44 | 54.45 | 54.45 | -1.63% | 1,533,211 |
| Aug 8, 2025 | 55.28 | 55.73 | 55.08 | 55.35 | 55.35 | 0.36% | 1,011,300 |
| Aug 7, 2025 | 54.91 | 55.34 | 54.63 | 55.15 | 55.15 | 0.38% | 1,212,925 |
| Aug 6, 2025 | 54.92 | 55.19 | 54.47 | 54.94 | 54.94 | 0.55% | 967,919 |
| Aug 5, 2025 | 54.58 | 55.13 | 54.17 | 54.64 | 54.64 | -0.62% | 889,278 |
| Aug 4, 2025 | 54.64 | 55.40 | 54.49 | 54.98 | 54.98 | 0.92% | 912,700 |
| Aug 1, 2025 | 54.83 | 54.87 | 53.68 | 54.48 | 54.48 | 0.26% | 1,081,700 |
| Jul 31, 2025 | 54.60 | 55.43 | 54.32 | 54.34 | 54.34 | -0.80% | 952,215 |
| Jul 30, 2025 | 55.20 | 55.53 | 54.57 | 54.78 | 54.78 | -0.45% | 925,742 |
| Jul 29, 2025 | 55.63 | 55.85 | 54.69 | 55.03 | 55.03 | -1.01% | 797,900 |
| Jul 28, 2025 | 55.71 | 55.91 | 55.15 | 55.59 | 55.59 | -0.47% | 1,076,000 |
| Jul 25, 2025 | 56.51 | 56.51 | 55.66 | 55.85 | 55.85 | -0.68% | 1,043,306 |
| Jul 24, 2025 | 56.43 | 56.76 | 56.03 | 56.23 | 56.23 | -0.72% | 948,822 |
| Jul 23, 2025 | 55.91 | 56.76 | 55.64 | 56.64 | 56.64 | 0.93% | 899,713 |
| Jul 22, 2025 | 55.84 | 56.35 | 55.58 | 56.12 | 56.12 | 1.21% | 1,005,113 |
| Jul 21, 2025 | 55.37 | 55.75 | 55.12 | 55.45 | 55.45 | 0.02% | 812,611 |
| Jul 18, 2025 | 55.60 | 55.97 | 55.27 | 55.44 | 55.44 | -0.09% | 565,910 |