-
5 DAY PERFORMANCE
-6.89% -
1 MONTH PERFORMANCE
-8.36% -
3 MONTH PERFORMANCE
-13.34% -
6 MONTH PERFORMANCE
+3.92% -
YEAR-TO-DATE PERFORMANCE
+15.65% -
1 YEAR PERFORMANCE
+21.19%
H&R Block, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $56.53 | $55.97 (-0.99%) | $56.66 | $55.85 | 275,098 | |
| 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 |
| 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 |