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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	55.13	54.43	54.43	55.74	54.41	1.49M
February 03, 2025	54.49	55.76	55.76	55.87	53.8	1.54M
January 31, 2025	55.16	55.31	55.31	55.75	54.57	1.58M
January 30, 2025	54.79	55.43	55.43	55.55	54.27	1.19M
January 29, 2025	54.33	54.54	54.54	54.64	53.92	1.1M
January 28, 2025	54.08	54.27	54.27	55.11	53.69	1.18M
January 27, 2025	52.93	54.4	54.4	54.41	52.9	863,356
January 24, 2025	52.13	52.91	52.91	53.07	51.93	1.12M
January 23, 2025	53.05	52.32	52.32	53.05	51.91	1.33M
January 22, 2025	54.89	53.25	53.25	54.93	53.21	1.54M
January 21, 2025	55.27	54.94	54.94	55.67	54.71	897,169
January 17, 2025	55.83	55.18	55.18	56	55.06	950,852
January 16, 2025	55.3	55.45	55.45	55.6	54.9	940,200
January 15, 2025	55.59	55.49	55.49	55.66	54.76	856,100
January 14, 2025	54.56	54.84	54.84	54.94	54.09	1.11M
January 13, 2025	53.27	54.58	54.58	54.7	53.18	997,643
January 10, 2025	53.7	53.62	53.62	53.97	53.09	1.21M
January 08, 2025	53.7	53.88	53.88	54.14	53.19	336,945
January 07, 2025	53.37	53.66	53.66	53.69	53.1	1.15M
January 06, 2025	53.81	53.94	53.94	53.98	53.39	33,217
January 03, 2025	52.88	53.83	53.83	53.87	52.7	853,473
January 02, 2025	53.33	53.09	53.09	53.57	52.7	858,028
December 31, 2024	52.2	52.84	52.84	53.14	52.19	1.41M
December 30, 2024	53.1	51.53	51.53	53.28	51.41	323,600
December 27, 2024	53.67	53.43	53.43	54.12	53.01	759,158
December 26, 2024	54.04	53.92	53.92	54.54	53.9	958,300
December 24, 2024	54.16	54.29	54.29	54.33	53.65	308,311
December 23, 2024	54.07	53.69	53.69	54.33	53.62	113,672
December 20, 2024	54	54.72	54.72	55.28	53.81	3.71M
December 19, 2024	53.66	53.89	53.89	54.17	53.09	1.41M
December 18, 2024	54.79	53.49	53.49	54.99	53.16	1.42M
December 17, 2024	55.14	54.65	54.65	55.54	54.35	913,800
December 16, 2024	55.62	55.23	55.23	55.78	55	986,600
December 13, 2024	56.04	55.5	55.5	56.16	55.15	824,876
December 12, 2024	56.41	56	56	56.65	55.92	739,855
December 11, 2024	56.66	56.32	56.32	56.66	55.96	1.12M
December 10, 2024	55.94	56.33	56.33	56.83	55.04	1.32M
December 09, 2024	57.34	56.02	56.02	57.34	55.67	1.11M
December 06, 2024	58.02	57.32	57.32	58.2	57.12	926,112
December 05, 2024	58.16	57.35	57.35	58.48	57.27	900,035
December 04, 2024	58.01	58.53	58.16	58.88	57.56	1.14M
December 03, 2024	59.09	58.15	57.78	59.11	57.67	1.4M
December 02, 2024	59.33	59.11	58.73	59.38	58.43	1.2M
November 29, 2024	59.63	59.28	59.28	60.1	59.23	717,833
November 27, 2024	60.01	59.33	59.33	60.31	59.19	1.07M
November 26, 2024	59.21	59.59	59.59	59.89	58.57	1.85M
November 25, 2024	58.71	59.53	59.53	60.61	58.71	2.41M
November 22, 2024	56.96	58.3	58.3	58.73	56.89	1.57M
November 21, 2024	56.53	56.87	56.87	57.47	55.85	2.58M
November 20, 2024	55.11	56.55	56.55	56.73	55.11	2.97M
November 19, 2024	58.34	55.39	55.39	58.67	55.08	2.79M
November 18, 2024	60.36	60.35	60.35	60.49	59.6	1.15M
November 15, 2024	58.99	60.08	60.08	60.31	58.99	1.3M
November 14, 2024	59.25	59.14	59.14	59.8	58.88	1.2M
November 13, 2024	59.68	59.36	59.36	60.78	59.36	1.27M
November 12, 2024	60.74	59.96	59.96	61.45	59.84	1.6M
November 11, 2024	59.96	61.25	61.25	61.42	59.64	2.19M
November 08, 2024	61.93	59.18	59.18	61.93	58.18	2.52M
November 07, 2024	62.5	63.14	63.14	63.43	62.34	584,518
November 06, 2024	63.49	62.52	62.52	63.81	61.92	1.26M

H&R Block, Inc. (HRB) NYSE