H&R Block, Inc. (HRB) Charts

$58.12

$0.14 (-0.24%)
Last update: 06/05/25, 10:42:34 AM EST
Day's range
$57.47
Day's range
$58.34

5 DAY PERFORMANCE

+2.04%

1 MONTH PERFORMANCE

-5.51%

3 MONTH PERFORMANCE

+11.28%

6 MONTH PERFORMANCE

+1.33%

YEAR-TO-DATE PERFORMANCE

+9.97%

1 YEAR PERFORMANCE

+13.94%

H&R Block, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $58.06 $58.07 (0.02%) $58.23 $57.48 146.26 K
06/04/2025 $58.33 $58.26 (-0.12%) $58.81 $57.84 1.08 M $7.90 B
06/03/2025 $58.29 $58.91 (1.06%) $59.05 $58.00 1.46 M $7.99 B
06/02/2025 $56.70 $58.49 (3.16%) $58.54 $56.55 1.40 M $7.93 B
05/30/2025 $56.94 $56.95 (0.02%) $57.00 $56.42 1.61 M $7.72 B
05/29/2025 $56.00 $56.82 (1.46%) $56.89 $55.76 917.80 K $7.70 B
05/28/2025 $57.08 $56.20 (-1.54%) $57.24 $56.01 1.01 M $7.62 B
05/27/2025 $57.99 $57.26 (-1.26%) $58.37 $56.94 1.41 M $7.76 B
05/23/2025 $57.73 $57.76 (0.05%) $58.01 $57.17 891.61 K $7.83 B
05/22/2025 $58.13 $57.60 (-0.91%) $58.32 $57.53 1.11 M $7.81 B
05/21/2025 $57.88 $58.17 (0.5%) $58.50 $57.25 1.42 M $7.89 B
05/20/2025 $57.82 $58.01 (0.33%) $58.05 $57.57 760.52 K $7.86 B
05/19/2025 $57.66 $58.00 (0.59%) $58.06 $57.28 768.50 K $7.86 B
05/16/2025 $56.70 $57.65 (1.68%) $57.74 $56.51 1.36 M $7.82 B
05/15/2025 $56.52 $56.73 (0.37%) $57.36 $56.26 1.18 M $7.69 B
05/14/2025 $56.64 $56.34 (-0.53%) $56.74 $55.54 1.55 M $7.64 B
05/13/2025 $57.68 $56.95 (-1.27%) $58.09 $56.41 1.45 M $7.72 B
05/12/2025 $58.25 $57.50 (-1.29%) $58.40 $56.94 2.36 M $7.79 B
05/09/2025 $58.28 $57.66 (-1.06%) $59.17 $57.15 2.12 M $7.82 B
05/08/2025 $63.99 $58.37 (-8.78%) $64.62 $58.29 3.46 M $7.91 B
05/07/2025 $61.52 $61.64 (0.2%) $62.44 $61.37 1.91 M $8.36 B
05/06/2025 $61.26 $61.20 (-0.1%) $61.69 $60.57 1.48 M $8.30 B
05/05/2025 $62.67 $61.50 (-1.87%) $62.67 $61.36 1.25 M $8.34 B
05/02/2025 $61.27 $62.48 (1.97%) $63.17 $61.23 1.50 M $8.47 B
05/01/2025 $60.82 $62.09 (2.09%) $62.16 $60.50 1.47 M $8.42 B
04/30/2025 $61.17 $60.37 (-1.31%) $61.17 $59.67 2.28 M $8.18 B
04/29/2025 $60.22 $60.78 (0.93%) $61.38 $60.12 1.77 M $8.24 B
04/28/2025 $59.68 $60.60 (1.54%) $60.76 $59.51 1.74 M $8.22 B
04/25/2025 $59.05 $59.69 (1.08%) $59.80 $58.31 1.37 M $8.09 B
04/24/2025 $59.39 $58.81 (-0.98%) $59.62 $58.36 1.43 M $7.97 B
04/23/2025 $60.65 $59.37 (-2.11%) $61.08 $58.78 1.61 M $8.05 B
04/22/2025 $59.85 $60.01 (0.27%) $60.98 $59.60 1.63 M $8.14 B
04/21/2025 $63.01 $59.63 (-5.36%) $63.01 $59.55 1.80 M $8.08 B
04/17/2025 $62.35 $63.04 (1.11%) $64.08 $62.35 2.14 M $8.55 B
04/16/2025 $61.58 $63.03 (2.35%) $63.97 $61.11 2.54 M $8.54 B
04/15/2025 $60.92 $61.43 (0.84%) $61.78 $60.68 2.05 M $8.33 B
04/14/2025 $59.07 $60.75 (2.84%) $60.78 $58.71 2.04 M $8.24 B
04/11/2025 $57.13 $59.08 (3.41%) $59.51 $56.28 1.92 M $8.01 B
04/10/2025 $56.17 $57.07 (1.6%) $57.31 $55.09 1.52 M $7.74 B
04/09/2025 $54.28 $56.64 (4.35%) $57.64 $54.14 2.65 M $7.68 B
04/08/2025 $55.50 $54.75 (-1.35%) $56.21 $54.29 1.68 M $7.42 B
04/07/2025 $53.52 $54.66 (2.13%) $56.20 $52.94 1.79 M $7.41 B
04/04/2025 $55.63 $55.52 (-0.2%) $56.83 $54.23 2.13 M $7.53 B
04/03/2025 $56.20 $56.90 (1.25%) $57.10 $55.84 1.66 M $7.71 B
04/02/2025 $55.99 $56.65 (1.18%) $56.75 $55.81 1.87 M $7.68 B
04/01/2025 $55.39 $56.33 (1.7%) $56.42 $55.17 1.06 M $7.64 B
03/31/2025 $53.68 $54.91 (2.29%) $55.13 $53.40 1.22 M $7.44 B
03/28/2025 $53.96 $54.10 (0.26%) $54.20 $53.28 924.00 K $7.33 B
03/27/2025 $54.26 $53.95 (-0.57%) $54.38 $53.55 1.12 M $7.31 B
03/26/2025 $53.16 $54.07 (1.71%) $54.10 $52.85 1.10 M $7.33 B
03/25/2025 $52.77 $52.56 (-0.4%) $53.02 $51.93 1.46 M $7.13 B
03/24/2025 $52.66 $53.11 (0.85%) $53.22 $52.02 1.89 M $7.20 B
03/21/2025 $52.14 $52.49 (0.67%) $52.58 $51.38 11.81 M $7.12 B
03/20/2025 $52.53 $52.40 (-0.25%) $52.92 $52.01 1.46 M $7.10 B
03/19/2025 $52.18 $52.86 (1.3%) $52.89 $51.44 1.81 M $7.17 B
03/18/2025 $52.12 $52.05 (-0.13%) $52.44 $51.18 1.59 M $7.06 B
03/17/2025 $49.88 $52.13 (4.51%) $52.14 $49.88 1.91 M $7.07 B
03/14/2025 $49.94 $50.23 (0.58%) $50.49 $49.64 1.31 M $6.81 B
03/13/2025 $50.53 $49.96 (-1.13%) $50.60 $49.16 1.65 M $6.77 B
03/12/2025 $53.10 $50.23 (-5.4%) $53.59 $50.18 2.45 M $6.81 B
03/11/2025 $55.57 $53.35 (-3.99%) $55.82 $53.21 1.97 M $7.23 B
03/10/2025 $55.31 $55.97 (1.19%) $57.13 $55.00 2.04 M $7.59 B
03/07/2025 $52.86 $55.51 (5.01%) $56.12 $52.60 1.58 M $7.53 B
03/06/2025 $51.89 $53.10 (2.33%) $53.23 $51.58 1.30 M $7.20 B
03/05/2025 $52.57 $52.22 (-0.67%) $52.85 $51.64 1.22 M $7.08 B