H&R Block Inc. (HRB)
NYSE: HRB
· Real-Time Price · USD
50.23
-1.19 (-2.31%)
At close: Sep 10, 2025, 3:59 PM
50.22
-0.02%
After-hours: Sep 10, 2025, 07:17 PM EDT
HRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.89 | 52.22 | 51.27 | 51.42 | 51.42 | -1.19% | 2,031,330 |
| Sep 8, 2025 | 50.91 | 52.04 | 50.91 | 52.04 | 52.04 | 1.78% | 1,976,123 |
| Sep 5, 2025 | 51.36 | 51.67 | 50.93 | 51.13 | 51.13 | -0.47% | 1,837,926 |
| Sep 4, 2025 | 50.69 | 51.39 | 50.21 | 51.37 | 51.37 | 0.73% | 2,038,000 |
| Sep 3, 2025 | 49.99 | 51.33 | 49.99 | 51.00 | 50.58 | 1.29% | 2,449,529 |
| Sep 2, 2025 | 50.11 | 50.70 | 49.90 | 50.35 | 49.94 | 0.00% | 2,275,245 |
| Aug 29, 2025 | 49.93 | 50.52 | 49.93 | 50.35 | 49.94 | 0.44% | 2,241,100 |
| Aug 28, 2025 | 50.85 | 51.05 | 49.72 | 50.13 | 49.72 | -1.51% | 2,220,300 |
| Aug 27, 2025 | 50.18 | 50.96 | 50.18 | 50.90 | 50.48 | 1.15% | 1,911,900 |
| Aug 26, 2025 | 51.86 | 52.38 | 50.30 | 50.32 | 49.91 | -2.97% | 2,206,932 |
| Aug 25, 2025 | 52.08 | 52.53 | 51.69 | 51.86 | 51.43 | -0.52% | 1,739,300 |
| Aug 22, 2025 | 51.48 | 52.28 | 51.38 | 52.13 | 51.70 | 1.56% | 1,807,600 |
| Aug 21, 2025 | 51.30 | 51.54 | 51.00 | 51.33 | 50.91 | -0.21% | 1,702,100 |
| Aug 20, 2025 | 51.51 | 51.78 | 51.02 | 51.44 | 51.02 | 0.45% | 1,981,500 |
| Aug 19, 2025 | 50.62 | 51.58 | 50.61 | 51.21 | 50.79 | 1.57% | 1,959,700 |
| Aug 18, 2025 | 49.63 | 50.95 | 49.51 | 50.42 | 50.00 | 0.54% | 2,471,607 |
| Aug 15, 2025 | 49.51 | 50.57 | 49.51 | 50.15 | 49.74 | 1.58% | 2,423,100 |
| Aug 14, 2025 | 49.80 | 50.75 | 48.36 | 49.37 | 48.96 | -1.10% | 3,343,425 |
| Aug 13, 2025 | 50.56 | 50.98 | 47.00 | 49.92 | 49.51 | -3.07% | 6,247,041 |
| Aug 12, 2025 | 54.25 | 54.43 | 50.60 | 51.50 | 51.08 | -5.42% | 3,770,319 |