-
5 DAY PERFORMANCE
-1.68% -
1 MONTH PERFORMANCE
-1.68% -
3 MONTH PERFORMANCE
+14.14% -
6 MONTH PERFORMANCE
+33.11% -
YEAR-TO-DATE PERFORMANCE
+29.17% -
1 YEAR PERFORMANCE
+50.30%
H&R Block, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $62.85 | $62.48 (-0.59%) | $62.99 | $62.24 | 665,900 | $8.72 B |
| 10/03/2024 | $62.68 | $62.48 (-0.32%) | $63.00 | $62.00 | 730,200 | $8.72 B |
| 10/02/2024 | $62.82 | $62.85 (0.05%) | $63.23 | $62.52 | 896,848 | $8.77 B |
| 10/01/2024 | $63.47 | $63.07 (-0.63%) | $63.53 | $62.31 | 996,332 | $8.80 B |
| 09/30/2024 | $63.55 | $63.55 (0%) | $63.89 | $63.29 | 1.21 M | $8.87 B |
| 09/27/2024 | $63.39 | $63.64 (0.39%) | $63.87 | $63.14 | 1.00 M | $8.88 B |
| 09/26/2024 | $63.07 | $63.43 (0.57%) | $64.19 | $62.96 | 1.36 M | $8.85 B |
| 09/25/2024 | $63.69 | $63.11 (-0.91%) | $63.96 | $63.03 | 1.12 M | $8.81 B |
| 09/24/2024 | $63.98 | $63.53 (-0.7%) | $64.29 | $63.46 | 1.26 M | $8.86 B |
| 09/23/2024 | $64.48 | $64.22 (-0.4%) | $64.90 | $64.18 | 1.37 M | $8.96 B |
| 09/20/2024 | $63.74 | $64.46 (1.13%) | $64.47 | $63.31 | 2.64 M | $8.99 B |
| 09/19/2024 | $63.28 | $63.68 (0.63%) | $63.87 | $63.07 | 1.32 M | $8.88 B |
| 09/18/2024 | $63.20 | $62.77 (-0.68%) | $63.66 | $62.58 | 1.10 M | $8.76 B |
| 09/17/2024 | $64.42 | $63.50 (-1.43%) | $64.70 | $63.36 | 977,920 | $8.86 B |
| 09/16/2024 | $63.60 | $64.44 (1.32%) | $64.85 | $63.60 | 1.50 M | $8.99 B |
| 09/13/2024 | $62.96 | $63.20 (0.38%) | $63.65 | $62.78 | 997,800 | $8.82 B |
| 09/12/2024 | $62.93 | $62.77 (-0.25%) | $63.31 | $62.43 | 761,900 | $8.76 B |
| 09/11/2024 | $62.75 | $62.94 (0.3%) | $63.38 | $61.95 | 1.06 M | $8.78 B |
| 09/10/2024 | $62.86 | $63.10 (0.38%) | $63.42 | $62.30 | 1.09 M | $8.80 B |
| 09/09/2024 | $62.83 | $62.86 (0.05%) | $63.60 | $62.34 | 1.58 M | $8.77 B |
| 09/06/2024 | $63.55 | $62.92 (-0.99%) | $64.24 | $62.80 | 1.38 M | $8.78 B |
| 09/05/2024 | $64.00 | $63.55 (-0.7%) | $64.17 | $63.13 | 1.49 M | $8.87 B |
| 09/04/2024 | $63.00 | $64.35 (2.14%) | $64.37 | $62.90 | 2.46 M | $8.98 B |
| 09/03/2024 | $63.07 | $63.01 (-0.1%) | $63.79 | $62.78 | 1.34 M | $8.79 B |
| 08/30/2024 | $63.77 | $63.31 (-0.72%) | $64.10 | $62.89 | 1.72 M | $8.83 B |
| 08/29/2024 | $64.24 | $63.65 (-0.92%) | $64.84 | $63.41 | 927,800 | $8.88 B |
| 08/28/2024 | $64.64 | $64.04 (-0.93%) | $64.90 | $64.03 | 988,300 | $8.94 B |
| 08/27/2024 | $63.44 | $64.66 (1.92%) | $65.08 | $63.44 | 902,955 | $9.02 B |
| 08/26/2024 | $63.75 | $63.80 (0.08%) | $64.44 | $63.62 | 786,507 | $8.90 B |
| 08/23/2024 | $63.88 | $63.35 (-0.83%) | $64.41 | $63.21 | 981,355 | $8.84 B |
| 08/22/2024 | $64.64 | $63.65 (-1.53%) | $64.71 | $63.49 | 1.33 M | $8.88 B |
| 08/21/2024 | $66.44 | $64.55 (-2.84%) | $66.85 | $64.07 | 2.23 M | $9.01 B |
| 08/20/2024 | $65.43 | $66.60 (1.79%) | $66.85 | $65.05 | 2.07 M | $9.29 B |
| 08/19/2024 | $64.10 | $65.32 (1.9%) | $66.25 | $63.90 | 3.15 M | $9.11 B |
| 08/16/2024 | $64.80 | $64.45 (-0.54%) | $68.45 | $63.05 | 9.16 M | $8.99 B |
| 08/15/2024 | $57.37 | $57.49 (0.21%) | $57.94 | $56.75 | 1.60 M | $8.02 B |
| 08/14/2024 | $56.44 | $56.92 (0.85%) | $57.01 | $56.39 | 1.20 M | $7.94 B |
| 08/13/2024 | $56.40 | $56.39 (-0.02%) | $56.61 | $55.56 | 899,500 | $7.87 B |
| 08/12/2024 | $57.17 | $56.24 (-1.63%) | $57.43 | $55.69 | 1.07 M | $7.85 B |
| 08/09/2024 | $56.07 | $57.18 (1.98%) | $57.28 | $55.54 | 1.27 M | $7.98 B |
| 08/08/2024 | $54.90 | $55.91 (1.84%) | $55.92 | $54.45 | 493,571 | $7.80 B |
| 08/07/2024 | $55.03 | $54.35 (-1.24%) | $55.62 | $54.32 | 693,868 | $7.58 B |
| 08/06/2024 | $54.82 | $54.54 (-0.51%) | $55.15 | $54.06 | 1.90 M | $7.61 B |
| 08/05/2024 | $54.92 | $54.82 (-0.18%) | $55.82 | $53.72 | 851,976 | $7.65 B |
| 08/02/2024 | $56.21 | $56.79 (1.03%) | $56.91 | $55.24 | 645,084 | $7.92 B |
| 08/01/2024 | $58.04 | $56.99 (-1.81%) | $58.59 | $56.68 | 721,457 | $7.95 B |
| 07/31/2024 | $58.38 | $57.94 (-0.75%) | $58.63 | $57.79 | 790,156 | $8.08 B |
| 07/30/2024 | $57.69 | $58.07 (0.66%) | $58.43 | $57.63 | 550,890 | $8.10 B |
| 07/29/2024 | $57.04 | $57.45 (0.72%) | $57.62 | $56.54 | 548,148 | $8.02 B |
| 07/26/2024 | $56.25 | $56.95 (1.24%) | $57.09 | $55.88 | 551,495 | $7.95 B |
| 07/25/2024 | $56.00 | $56.08 (0.14%) | $56.87 | $55.81 | 894,998 | $7.82 B |
| 07/24/2024 | $56.14 | $55.85 (-0.52%) | $56.59 | $55.50 | 740,503 | $7.79 B |
| 07/23/2024 | $57.00 | $56.45 (-0.96%) | $57.08 | $56.17 | 785,896 | $7.88 B |
| 07/22/2024 | $55.80 | $57.26 (2.62%) | $57.69 | $55.80 | 1.09 M | $7.99 B |
| 07/19/2024 | $55.85 | $55.81 (-0.07%) | $56.06 | $55.45 | 655,540 | $7.79 B |
| 07/18/2024 | $55.98 | $55.53 (-0.8%) | $56.44 | $55.48 | 722,497 | $7.75 B |
| 07/17/2024 | $55.52 | $56.27 (1.35%) | $56.58 | $55.42 | 774,850 | $7.85 B |
| 07/16/2024 | $54.85 | $55.75 (1.64%) | $55.91 | $54.72 | 670,436 | $7.78 B |
| 07/15/2024 | $53.79 | $54.66 (1.62%) | $54.72 | $53.64 | 785,752 | $7.63 B |
| 07/12/2024 | $53.58 | $53.47 (-0.21%) | $54.22 | $53.28 | 787,157 | $7.46 B |
| 07/11/2024 | $53.26 | $53.20 (-0.11%) | $53.65 | $52.77 | 944,191 | $7.42 B |
| 07/10/2024 | $52.99 | $53.01 (0.04%) | $53.09 | $52.29 | 866,968 | $7.40 B |
| 07/09/2024 | $53.60 | $52.99 (-1.14%) | $54.09 | $52.91 | 722,606 | $7.39 B |
| 07/08/2024 | $54.96 | $53.58 (-2.51%) | $55.47 | $53.56 | 925,109 | $7.48 B |
| 07/05/2024 | $55.75 | $54.74 (-1.81%) | $55.77 | $54.58 | 1.41 M | $7.64 B |