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 |
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.
