5 DAY PERFORMANCE
+6.71%
1 MONTH PERFORMANCE
+21.12%
3 MONTH PERFORMANCE
+14.25%
6 MONTH PERFORMANCE
+2.53%
YEAR-TO-DATE PERFORMANCE
+19.31%
1 YEAR PERFORMANCE
+35.38%
H&R Block, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $62.35 | $63.04 (1.11%) | $64.06 | $62.35 | 2.14 M | $8.82 B |
| 04/16/2025 | $61.58 | $63.03 (2.35%) | $63.97 | $61.11 | 2.54 M | $8.82 B |
| 04/15/2025 | $60.92 | $61.43 (0.84%) | $61.78 | $60.68 | 2.05 M | $8.59 B |
| 04/14/2025 | $59.07 | $60.75 (2.84%) | $60.78 | $58.71 | 2.04 M | $8.50 B |
| 04/11/2025 | $57.13 | $59.08 (3.41%) | $59.51 | $56.28 | 1.92 M | $8.27 B |
| 04/10/2025 | $56.17 | $57.07 (1.6%) | $57.31 | $55.09 | 1.52 M | $7.98 B |
| 04/09/2025 | $54.28 | $56.64 (4.35%) | $57.64 | $54.14 | 2.65 M | $7.92 B |
| 04/08/2025 | $55.50 | $54.75 (-1.35%) | $56.21 | $54.29 | 1.68 M | $7.66 B |
| 04/07/2025 | $53.52 | $54.66 (2.13%) | $56.20 | $52.94 | 1.79 M | $7.65 B |
| 04/04/2025 | $55.63 | $55.52 (-0.2%) | $56.83 | $54.23 | 2.13 M | $7.77 B |
| 04/03/2025 | $56.20 | $56.90 (1.25%) | $57.10 | $55.84 | 1.66 M | $7.96 B |
| 04/02/2025 | $55.99 | $56.65 (1.18%) | $56.75 | $55.81 | 1.87 M | $7.93 B |
| 04/01/2025 | $55.39 | $56.33 (1.7%) | $56.42 | $55.17 | 1.06 M | $7.88 B |
| 03/31/2025 | $53.68 | $54.91 (2.29%) | $55.13 | $53.40 | 1.22 M | $7.68 B |
| 03/28/2025 | $53.96 | $54.10 (0.26%) | $54.20 | $53.28 | 924,000 | $7.57 B |
| 03/27/2025 | $54.26 | $53.95 (-0.57%) | $54.38 | $53.55 | 1.12 M | $7.55 B |
| 03/26/2025 | $53.16 | $54.07 (1.71%) | $54.10 | $52.85 | 1.10 M | $7.56 B |
| 03/25/2025 | $52.77 | $52.56 (-0.4%) | $53.02 | $51.93 | 1.46 M | $7.35 B |
| 03/24/2025 | $52.66 | $53.11 (0.85%) | $53.22 | $52.02 | 1.89 M | $7.43 B |
| 03/21/2025 | $52.14 | $52.49 (0.67%) | $52.58 | $51.38 | 11.81 M | $7.34 B |
| 03/20/2025 | $52.53 | $52.40 (-0.25%) | $52.92 | $52.01 | 1.46 M | $7.33 B |
| 03/19/2025 | $52.18 | $52.86 (1.3%) | $52.89 | $51.44 | 1.81 M | $7.40 B |
| 03/18/2025 | $52.12 | $52.05 (-0.13%) | $52.44 | $51.18 | 1.59 M | $7.28 B |
| 03/17/2025 | $49.88 | $52.13 (4.51%) | $52.14 | $49.88 | 1.91 M | $7.29 B |
| 03/14/2025 | $49.94 | $50.23 (0.58%) | $50.49 | $49.64 | 1.31 M | $7.03 B |
| 03/13/2025 | $50.53 | $49.96 (-1.13%) | $50.60 | $49.16 | 1.65 M | $6.99 B |
| 03/12/2025 | $53.10 | $50.23 (-5.4%) | $53.59 | $50.18 | 2.45 M | $7.03 B |
| 03/11/2025 | $55.57 | $53.35 (-3.99%) | $55.82 | $53.21 | 1.97 M | $7.46 B |
| 03/10/2025 | $55.31 | $55.97 (1.19%) | $57.13 | $55.00 | 2.04 M | $7.83 B |
| 03/07/2025 | $52.86 | $55.51 (5.01%) | $56.12 | $52.60 | 1.58 M | $7.77 B |
| 03/06/2025 | $51.89 | $53.10 (2.33%) | $53.23 | $51.58 | 1.30 M | $7.43 B |
| 03/05/2025 | $52.57 | $52.22 (-0.67%) | $52.85 | $51.64 | 1.22 M | $7.31 B |
| 03/04/2025 | $53.08 | $52.41 (-1.26%) | $53.08 | $52.24 | 1.90 M | $7.33 B |
| 03/03/2025 | $54.50 | $53.61 (-1.63%) | $54.52 | $53.10 | 1.31 M | $7.50 B |
| 02/28/2025 | $53.58 | $54.51 (1.74%) | $54.57 | $53.52 | 1.26 M | $7.63 B |
| 02/27/2025 | $53.75 | $53.35 (-0.74%) | $54.00 | $53.11 | 925,600 | $7.46 B |
| 02/26/2025 | $53.93 | $53.77 (-0.3%) | $54.54 | $53.22 | 1.05 M | $7.52 B |
| 02/25/2025 | $53.65 | $54.11 (0.86%) | $54.63 | $53.11 | 1.48 M | $7.57 B |
| 02/24/2025 | $52.42 | $53.53 (2.12%) | $53.79 | $52.13 | 1.38 M | $7.49 B |
| 02/21/2025 | $52.76 | $52.27 (-0.93%) | $53.00 | $51.84 | 1.33 M | $7.31 B |
| 02/20/2025 | $52.44 | $52.42 (-0.04%) | $52.84 | $52.12 | 1.15 M | $7.33 B |
| 02/19/2025 | $51.76 | $52.44 (1.31%) | $52.69 | $51.60 | 1.13 M | $7.34 B |
| 02/18/2025 | $52.55 | $51.78 (-1.47%) | $52.55 | $51.35 | 1.50 M | $7.24 B |
| 02/14/2025 | $52.45 | $52.60 (0.29%) | $53.19 | $52.39 | 1.22 M | $7.36 B |
| 02/13/2025 | $51.92 | $52.33 (0.79%) | $52.43 | $51.56 | 1.12 M | $7.32 B |
| 02/12/2025 | $52.02 | $51.49 (-1.02%) | $52.28 | $51.26 | 1.07 M | $7.20 B |
| 02/11/2025 | $52.59 | $52.43 (-0.3%) | $52.59 | $51.93 | 1.19 M | $7.34 B |
| 02/10/2025 | $53.22 | $52.59 (-1.18%) | $53.45 | $52.55 | 963,300 | $7.36 B |
| 02/07/2025 | $54.41 | $53.22 (-2.19%) | $54.48 | $53.12 | 1.29 M | $7.45 B |
| 02/06/2025 | $54.73 | $54.20 (-0.97%) | $54.81 | $53.72 | 1.30 M | $7.58 B |
| 02/05/2025 | $51.63 | $54.37 (5.31%) | $54.40 | $51.20 | 2.15 M | $7.61 B |
| 02/04/2025 | $55.13 | $54.43 (-1.27%) | $55.74 | $54.41 | 1.50 M | $7.62 B |
| 02/03/2025 | $54.49 | $55.76 (2.33%) | $55.87 | $53.80 | 1.54 M | $7.80 B |
| 01/31/2025 | $55.16 | $55.31 (0.27%) | $55.75 | $54.57 | 1.58 M | $7.74 B |
| 01/30/2025 | $54.79 | $55.43 (1.17%) | $55.55 | $54.27 | 1.19 M | $7.75 B |
| 01/29/2025 | $54.33 | $54.54 (0.39%) | $54.64 | $53.92 | 1.10 M | $7.63 B |
| 01/28/2025 | $54.08 | $54.27 (0.35%) | $55.11 | $53.69 | 1.18 M | $7.59 B |
| 01/27/2025 | $52.93 | $54.40 (2.78%) | $54.41 | $52.90 | 863,356 | $7.61 B |
| 01/24/2025 | $52.13 | $52.91 (1.5%) | $53.07 | $51.93 | 1.12 M | $7.40 B |
| 01/23/2025 | $53.05 | $52.32 (-1.38%) | $53.05 | $51.91 | 1.38 M | $7.32 B |
| 01/22/2025 | $54.89 | $53.25 (-2.99%) | $54.93 | $53.21 | 1.54 M | $7.45 B |
| 01/21/2025 | $55.27 | $54.94 (-0.6%) | $55.67 | $54.71 | 917,015 | $7.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
