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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	56.43	56.23	56.23	56.76	56.03	948,822
July 23, 2025	55.91	56.64	56.64	56.76	55.64	899,713
July 22, 2025	55.84	56.12	56.12	56.35	55.58	1.01M
July 21, 2025	55.37	55.45	55.45	55.75	55.12	812,611
July 18, 2025	55.6	55.44	55.44	55.97	55.27	565,910
July 17, 2025	55.75	55.49	55.49	56.35	55.37	991,633
July 16, 2025	55	55.68	55.68	55.81	54.96	848,119
July 15, 2025	55.68	54.89	54.89	55.91	54.87	800,020
July 14, 2025	55.92	55.98	55.98	56.3	55.51	962,500
July 11, 2025	56.76	56.13	56.13	57.08	56.04	846,533
July 10, 2025	55.55	56.76	56.76	57.55	55.55	1.92M
July 09, 2025	55.25	55.61	55.61	55.7	54.91	965,519
July 08, 2025	54.78	55.28	55.28	55.58	54.46	1.62M
July 07, 2025	56.1	55.03	55.03	56.1	54.77	1.08M
July 03, 2025	56.05	56.12	56.12	56.4	55.84	513,182
July 02, 2025	55.47	55.9	55.9	56.05	55.12	1.22M
July 01, 2025	54.8	55.78	55.78	55.88	54.61	1.47M
June 30, 2025	54.63	54.89	54.89	54.92	54.15	1.36M
June 27, 2025	54.5	54.7	54.7	55.43	54.35	2.66M
June 26, 2025	54.54	54.32	54.32	54.83	54.04	1.21M
June 25, 2025	54.83	54.53	54.53	54.95	54.31	894,338
June 24, 2025	55.26	54.92	54.92	55.26	54.3	1.12M
June 23, 2025	55.46	55.33	55.33	56.17	55.16	1.12M
June 20, 2025	55.23	54.88	54.88	55.45	54.48	873,478
June 18, 2025	55.1	55.12	55.12	55.35	54.63	896,802
June 17, 2025	54.66	55.1	55.1	55.4	54.44	1.09M
June 16, 2025	56.01	54.85	54.85	56.12	54.45	1.16M
June 13, 2025	55.92	55.79	55.79	56.14	55.53	1.16M
June 12, 2025	55.02	56.07	56.07	56.09	54.8	1.22M
June 11, 2025	54.97	54.95	54.95	55.45	54.72	981,700
June 10, 2025	56.32	54.96	54.96	56.51	54.82	1.25M
June 09, 2025	58.04	56.21	56.21	58.21	56.15	1.14M
June 06, 2025	58.05	58.25	58.25	58.38	57.67	1.05M
June 05, 2025	58.3	57.75	57.75	58.34	57.47	992,231
June 04, 2025	58.33	58.26	58.26	58.81	57.84	1.08M
June 03, 2025	58.29	58.91	58.54	59.05	58	1.46M
June 02, 2025	56.7	58.49	58.12	58.54	56.55	1.4M
May 30, 2025	56.94	56.95	56.95	57	56.42	1.61M
May 29, 2025	56	56.82	56.82	56.89	55.76	917,800
May 28, 2025	57.08	56.2	56.2	57.24	56.01	1.01M
May 27, 2025	57.99	57.26	57.26	58.37	56.94	1.41M
May 23, 2025	57.73	57.76	57.76	58.01	57.17	891,607
May 22, 2025	58.13	57.6	57.6	58.32	57.53	1.11M
May 21, 2025	57.88	58.17	58.17	58.5	57.25	1.42M

H&R Block, Inc. (HRB) NYSE