5 DAY PERFORMANCE
-4.36%
1 MONTH PERFORMANCE
+3.11%
3 MONTH PERFORMANCE
-5.20%
6 MONTH PERFORMANCE
-15.42%
YEAR-TO-DATE PERFORMANCE
+0.47%
1 YEAR PERFORMANCE
+11.11%
H&R Block, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $53.10 | $50.23 (-5.4%) | $53.59 | $50.18 | 2.42 M | $7.15 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 |
| 01/17/2025 | $55.83 | $55.18 (-1.16%) | $56.00 | $55.06 | 952,141 | $7.72 B |
| 01/16/2025 | $55.30 | $55.45 (0.27%) | $55.60 | $54.90 | 940,200 | $7.76 B |
| 01/15/2025 | $55.59 | $55.49 (-0.18%) | $55.66 | $54.76 | 856,100 | $7.76 B |
| 01/14/2025 | $54.56 | $54.84 (0.51%) | $54.94 | $54.09 | 1.11 M | $7.67 B |
| 01/13/2025 | $53.27 | $54.58 (2.46%) | $54.70 | $53.18 | 1.02 M | $7.64 B |
| 01/10/2025 | $53.70 | $53.62 (-0.15%) | $53.97 | $53.09 | 1.21 M | $7.50 B |
| 01/08/2025 | $53.70 | $54.32 (1.15%) | $54.32 | $53.19 | 1.13 M | $7.60 B |
| 01/07/2025 | $53.37 | $53.66 (0.54%) | $53.69 | $53.10 | 1.17 M | $7.51 B |
| 01/06/2025 | $53.81 | $53.09 (-1.34%) | $54.00 | $53.00 | 1.21 M | $7.43 B |
| 01/03/2025 | $52.88 | $53.83 (1.8%) | $53.87 | $52.70 | 853,500 | $7.53 B |
| 01/02/2025 | $53.33 | $53.09 (-0.45%) | $53.57 | $52.70 | 858,028 | $7.43 B |
| 12/31/2024 | $52.20 | $52.84 (1.23%) | $53.14 | $52.19 | 1.41 M | $7.39 B |
| 12/30/2024 | $53.10 | $52.14 (-1.81%) | $53.28 | $51.41 | 1.30 M | $7.29 B |
| 12/27/2024 | $53.67 | $53.43 (-0.45%) | $54.12 | $53.01 | 759,200 | $7.48 B |
| 12/26/2024 | $54.04 | $53.92 (-0.22%) | $54.54 | $53.90 | 958,300 | $7.54 B |
| 12/24/2024 | $54.16 | $54.29 (0.24%) | $54.33 | $53.65 | 308,311 | $7.60 B |
| 12/23/2024 | $54.07 | $54.43 (0.67%) | $54.52 | $53.36 | 994,418 | $7.62 B |
| 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 |
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.
