5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-6.14%
3 MONTH PERFORMANCE
-15.11%
6 MONTH PERFORMANCE
+2.92%
YEAR-TO-DATE PERFORMANCE
+13.13%
1 YEAR PERFORMANCE
+13.95%
H&R Block, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $54.00 | $54.72 (1.33%) | $55.28 | $53.81 | 3.71 M | $7.66 B |
| 12/19/2024 | $53.66 | $53.89 (0.43%) | $54.17 | $53.09 | 1.41 M | $7.54 B |
| 12/18/2024 | $54.79 | $53.49 (-2.37%) | $54.99 | $53.16 | 1.42 M | $7.48 B |
| 12/17/2024 | $55.14 | $54.65 (-0.89%) | $55.54 | $54.35 | 913,800 | $7.65 B |
| 12/16/2024 | $55.62 | $55.23 (-0.7%) | $55.78 | $55.00 | 986,600 | $7.73 B |
| 12/13/2024 | $56.04 | $55.50 (-0.96%) | $56.16 | $55.15 | 824,900 | $7.76 B |
| 12/12/2024 | $56.41 | $56.00 (-0.73%) | $56.65 | $55.92 | 739,855 | $7.83 B |
| 12/11/2024 | $56.66 | $56.32 (-0.6%) | $56.66 | $55.96 | 1.12 M | $7.88 B |
| 12/10/2024 | $55.94 | $56.33 (0.7%) | $56.83 | $55.04 | 1.32 M | $7.88 B |
| 12/09/2024 | $57.34 | $56.02 (-2.3%) | $57.34 | $55.67 | 1.11 M | $7.84 B |
| 12/06/2024 | $58.02 | $57.32 (-1.21%) | $58.20 | $57.12 | 926,112 | $8.02 B |
| 12/05/2024 | $58.16 | $57.35 (-1.39%) | $58.48 | $57.27 | 900,035 | $8.02 B |
| 12/04/2024 | $58.01 | $58.53 (0.9%) | $58.88 | $57.56 | 1.14 M | $8.19 B |
| 12/03/2024 | $59.09 | $58.15 (-1.59%) | $59.11 | $57.67 | 1.40 M | $8.14 B |
| 12/02/2024 | $59.33 | $59.11 (-0.37%) | $59.38 | $58.43 | 1.20 M | $8.27 B |
| 11/29/2024 | $59.63 | $59.28 (-0.59%) | $60.10 | $59.23 | 717,900 | $8.29 B |
| 11/27/2024 | $60.01 | $59.33 (-1.13%) | $60.31 | $59.19 | 1.07 M | $8.30 B |
| 11/26/2024 | $59.21 | $59.59 (0.64%) | $59.89 | $58.57 | 1.85 M | $8.34 B |
| 11/25/2024 | $58.71 | $59.53 (1.4%) | $60.61 | $58.71 | 2.41 M | $8.33 B |
| 11/22/2024 | $56.96 | $58.30 (2.35%) | $58.73 | $56.89 | 1.57 M | $8.28 B |
| 11/21/2024 | $56.53 | $56.87 (0.6%) | $57.47 | $55.85 | 2.58 M | $8.08 B |
| 11/20/2024 | $55.11 | $56.55 (2.61%) | $56.73 | $55.11 | 2.97 M | $8.03 B |
| 11/19/2024 | $58.34 | $55.40 (-5.04%) | $58.67 | $55.08 | 3.10 M | $7.87 B |
| 11/18/2024 | $60.36 | $60.35 (-0.02%) | $60.49 | $59.60 | 1.15 M | $8.57 B |
| 11/15/2024 | $58.99 | $60.08 (1.85%) | $60.31 | $58.99 | 1.30 M | $8.53 B |
| 11/14/2024 | $59.25 | $59.14 (-0.19%) | $59.80 | $58.88 | 1.20 M | $8.40 B |
| 11/13/2024 | $59.68 | $59.36 (-0.54%) | $60.78 | $59.36 | 1.27 M | $8.43 B |
| 11/12/2024 | $60.74 | $59.96 (-1.28%) | $61.45 | $59.84 | 1.60 M | $8.52 B |
| 11/11/2024 | $59.96 | $61.25 (2.15%) | $61.42 | $59.64 | 2.19 M | $8.70 B |
| 11/08/2024 | $61.93 | $59.18 (-4.44%) | $61.93 | $58.18 | 2.52 M | $8.41 B |
| 11/07/2024 | $62.50 | $63.36 (1.38%) | $63.74 | $62.34 | 1.65 M | $9.00 B |
| 11/06/2024 | $63.49 | $62.52 (-1.53%) | $63.81 | $61.92 | 1.26 M | $8.88 B |
| 11/05/2024 | $60.22 | $60.99 (1.28%) | $61.18 | $60.09 | 848,600 | $8.66 B |
| 11/04/2024 | $59.65 | $60.31 (1.11%) | $60.63 | $59.65 | 870,009 | $8.57 B |
| 11/01/2024 | $59.99 | $59.57 (-0.7%) | $60.30 | $59.55 | 950,406 | $8.46 B |
| 10/31/2024 | $60.62 | $59.73 (-1.47%) | $61.27 | $59.69 | 1.42 M | $8.48 B |
| 10/30/2024 | $60.13 | $60.70 (0.95%) | $60.70 | $59.95 | 968,800 | $8.62 B |
| 10/29/2024 | $59.51 | $60.10 (0.99%) | $60.11 | $59.26 | 961,518 | $8.54 B |
| 10/28/2024 | $60.43 | $59.80 (-1.04%) | $60.63 | $59.69 | 714,000 | $8.49 B |
| 10/25/2024 | $60.10 | $60.03 (-0.12%) | $60.30 | $59.52 | 829,900 | $8.53 B |
| 10/24/2024 | $60.33 | $59.99 (-0.56%) | $60.71 | $59.73 | 1.03 M | $8.52 B |
| 10/23/2024 | $60.56 | $60.48 (-0.13%) | $61.07 | $60.29 | 1.20 M | $8.59 B |
| 10/22/2024 | $60.74 | $60.67 (-0.12%) | $61.04 | $60.11 | 910,197 | $8.62 B |
| 10/21/2024 | $61.49 | $61.04 (-0.73%) | $61.83 | $60.68 | 902,200 | $8.67 B |
| 10/18/2024 | $61.61 | $61.49 (-0.19%) | $61.72 | $60.85 | 854,600 | $8.58 B |
| 10/17/2024 | $61.41 | $61.64 (0.37%) | $61.90 | $61.03 | 1.15 M | $8.60 B |
| 10/16/2024 | $60.78 | $61.27 (0.81%) | $62.01 | $60.70 | 1.07 M | $8.55 B |
| 10/15/2024 | $60.73 | $60.80 (0.12%) | $61.20 | $60.41 | 1.68 M | $8.48 B |
| 10/14/2024 | $60.87 | $60.65 (-0.36%) | $61.17 | $60.52 | 1.13 M | $8.46 B |
| 10/11/2024 | $61.00 | $60.90 (-0.16%) | $61.53 | $60.85 | 1.17 M | $8.50 B |
| 10/10/2024 | $61.22 | $60.79 (-0.7%) | $61.36 | $60.05 | 1.55 M | $8.48 B |
| 10/09/2024 | $62.20 | $61.74 (-0.74%) | $62.61 | $61.24 | 2.45 M | $8.61 B |
| 10/08/2024 | $62.15 | $61.87 (-0.45%) | $62.30 | $61.77 | 743,300 | $8.63 B |
| 10/07/2024 | $62.48 | $61.73 (-1.2%) | $62.54 | $61.32 | 1.02 M | $8.61 B |
| 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 |