H&R Block, Inc. - HRB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	51.63	52.59	52.59	52.83	51.33	926,236
October 16, 2025	51.01	51.33	51.33	51.81	50.97	876,537
October 15, 2025	51.52	51.21	51.21	52.25	51.2	1.4M
October 14, 2025	50.75	51.66	51.66	51.68	50.45	1.15M
October 13, 2025	50.81	50.72	50.72	51.24	50.42	953,241
October 10, 2025	49.96	50.81	50.81	50.94	49.68	954,573
October 09, 2025	50.56	49.63	49.64	50.6	49.4	914,111
October 08, 2025	50.78	50.45	50.45	50.99	50.43	1M
October 07, 2025	50.93	50.66	50.66	51.26	50.13	1.36M
October 06, 2025	50.98	50.91	50.91	51.82	50.82	1.21M
October 03, 2025	50.96	51.76	51.76	52.43	50.79	1.05M
October 02, 2025	50.88	51.14	51.14	51.52	50.81	981,400
October 01, 2025	50.75	51.12	51.12	51.35	50.28	1.11M
September 30, 2025	50.34	50.57	50.57	50.81	50.26	1.05M
September 29, 2025	49.99	50.6	50.6	50.79	49.79	1.39M
September 26, 2025	49.49	49.95	49.95	50.17	49.46	976,808
September 25, 2025	49.61	49.28	49.28	49.9	48.97	1.01M
September 24, 2025	49.8	49.45	49.45	50.35	49.44	1.06M
September 23, 2025	50.07	49.82	49.82	50.5	49.47	1.05M
September 22, 2025	50.34	50.14	50.14	50.6	49.87	1.34M
September 19, 2025	50.5	50.27	50.27	50.67	49.95	2.67M
September 18, 2025	51.05	50.45	50.45	51.27	50.41	891,160
September 17, 2025	50.44	51.34	51.34	51.86	50.14	1.38M
September 16, 2025	50.09	50.2	50.2	50.52	49.62	1.09M
September 15, 2025	51.21	50.13	50.13	51.61	50.02	1.59M
September 12, 2025	51.93	51.22	51.22	52.52	51.12	1.35M
September 11, 2025	50.22	52.13	52.13	52.33	50.22	1.93M
September 10, 2025	51.08	50.22	50.22	51.4	49.94	1.92M
September 09, 2025	51.89	51.42	51.42	52.22	51.27	2.05M
September 08, 2025	50.91	52.04	52.04	52.04	50.91	1.98M
September 05, 2025	51.36	51.13	51.13	51.67	50.93	1.84M
September 04, 2025	50.69	51.37	51.37	51.39	50.21	2.04M
September 03, 2025	49.99	51	50.58	51.33	49.99	2.45M
September 02, 2025	50.11	50.35	49.94	50.7	49.9	2.28M
August 29, 2025	49.93	50.35	50.35	50.52	49.93	2.24M
August 28, 2025	50.85	50.13	50.13	51.05	49.72	2.22M
August 27, 2025	50.18	50.9	50.9	50.96	50.18	1.91M
August 26, 2025	51.86	50.32	50.32	52.38	50.3	2.14M
August 25, 2025	52.08	51.86	51.86	52.53	51.69	1.74M
August 22, 2025	51.48	52.13	52.13	52.28	51.38	1.81M
August 21, 2025	51.3	51.33	51.33	51.54	51	1.7M
August 20, 2025	51.51	51.44	51.44	51.78	51.02	1.98M
August 19, 2025	50.62	51.21	51.21	51.58	50.61	1.96M
August 18, 2025	49.63	50.42	50.42	50.95	49.51	2.47M
August 15, 2025	49.51	50.15	50.15	50.57	49.51	2.42M
August 14, 2025	49.8	49.37	49.37	50.75	48.36	3.34M
August 13, 2025	50.56	49.92	49.92	50.98	47	6.25M
August 12, 2025	54.25	51.5	51.5	54.43	50.6	3.68M
August 11, 2025	55.78	54.45	54.45	55.95	54.44	1.53M
August 08, 2025	55.28	55.35	55.35	55.73	55.08	1.01M
August 07, 2025	54.91	55.15	55.15	55.34	54.63	1.21M
August 06, 2025	54.92	54.94	54.94	55.19	54.47	945,277
August 05, 2025	54.58	54.64	54.64	55.13	54.17	889,278
August 04, 2025	54.64	54.98	54.98	55.4	54.49	912,650
August 01, 2025	54.83	54.48	54.48	54.87	53.68	1.08M
July 31, 2025	54.6	54.34	54.34	55.43	54.32	952,215
July 30, 2025	55.2	54.78	54.78	55.47	54.57	925,727
July 29, 2025	55.63	55.03	55.03	55.85	54.69	797,900
July 28, 2025	55.71	55.59	55.59	55.91	55.15	1.08M
July 25, 2025	56.51	55.85	55.85	56.51	55.66	1.04M

H&R Block, Inc. (HRB) NYSE