H&R Block Inc. (HRB)
NYSE: HRB
· Real-Time Price · USD
51.76
0.62 (1.21%)
At close: Oct 03, 2025, 3:59 PM
51.90
0.27%
After-hours: Oct 03, 2025, 07:39 PM EDT
HRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.96 | 52.43 | 50.79 | 51.76 | 51.76 | 1.21% | 1,045,612 |
| Oct 2, 2025 | 50.88 | 51.52 | 50.81 | 51.14 | 51.14 | 0.04% | 981,400 |
| Oct 1, 2025 | 50.75 | 51.35 | 50.28 | 51.12 | 51.12 | 1.09% | 1,107,243 |
| Sep 30, 2025 | 50.34 | 50.81 | 50.26 | 50.57 | 50.57 | -0.06% | 1,047,400 |
| Sep 29, 2025 | 49.99 | 50.79 | 49.79 | 50.60 | 50.60 | 1.30% | 1,385,536 |
| Sep 26, 2025 | 49.49 | 50.17 | 49.46 | 49.95 | 49.95 | 1.36% | 976,808 |
| Sep 25, 2025 | 49.61 | 49.90 | 48.97 | 49.28 | 49.28 | -0.34% | 1,008,701 |
| Sep 24, 2025 | 49.80 | 50.35 | 49.44 | 49.45 | 49.45 | -0.74% | 1,059,250 |
| Sep 23, 2025 | 50.07 | 50.50 | 49.47 | 49.82 | 49.82 | -0.64% | 1,053,800 |
| Sep 22, 2025 | 50.34 | 50.60 | 49.87 | 50.14 | 50.14 | -0.26% | 1,340,109 |
| Sep 19, 2025 | 50.50 | 50.67 | 49.95 | 50.27 | 50.27 | -0.34% | 2,674,632 |
| Sep 18, 2025 | 51.05 | 51.27 | 50.41 | 50.44 | 50.44 | -1.75% | 1,185,800 |
| Sep 17, 2025 | 50.44 | 51.86 | 50.14 | 51.34 | 51.34 | 2.29% | 1,383,744 |
| Sep 16, 2025 | 50.09 | 50.52 | 49.62 | 50.19 | 50.19 | 0.12% | 1,521,600 |
| Sep 15, 2025 | 51.21 | 51.61 | 50.02 | 50.13 | 50.13 | -2.13% | 1,585,300 |
| Sep 12, 2025 | 51.93 | 52.52 | 51.12 | 51.22 | 51.22 | -1.75% | 1,345,200 |
| Sep 11, 2025 | 50.22 | 52.33 | 50.22 | 52.13 | 52.13 | 3.80% | 1,928,837 |
| Sep 10, 2025 | 51.08 | 51.40 | 49.94 | 50.22 | 50.22 | -2.33% | 1,916,446 |
| Sep 9, 2025 | 51.89 | 52.22 | 51.27 | 51.42 | 51.42 | -1.19% | 2,046,921 |
| Sep 8, 2025 | 50.91 | 52.04 | 50.91 | 52.04 | 52.04 | 1.78% | 1,976,123 |
Page 1 of 136