H&R Block Inc (HRB) Historical Stock Data
58.26 ↓0.65 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRB is down -0.20% a day on average. There have been 16 days where H&R Block Inc closed green and 14 days where HRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 58.33 | 58.26 | ↓$0.07 (-0.12%) | 57.84 | 58.81 | 1.08M |
| 2025-06-03 | 58.29 | 58.91 | ↑$0.62 (1.06%) | 58.04 | 59.05 | 1.46M |
| 2025-06-02 | 56.70 | 58.49 | ↑$1.79 (3.16%) | 56.55 | 58.54 | 1.15M |
| 2025-05-30 | 56.94 | 56.95 | ↑$0.01 (0.02%) | 56.42 | 57.00 | 1.61M |
| 2025-05-29 | 56.00 | 56.82 | ↑$0.82 (1.46%) | 55.76 | 56.89 | 0.92M |
| 2025-05-28 | 57.08 | 56.20 | ↓$0.88 (-1.54%) | 56.01 | 57.24 | 1.01M |
| 2025-05-27 | 57.99 | 57.26 | ↓$0.73 (-1.26%) | 56.95 | 58.27 | 1.41M |
| 2025-05-23 | 57.73 | 57.76 | ↑$0.03 (0.05%) | 57.18 | 58.01 | 891.61K |
| 2025-05-22 | 58.13 | 57.60 | ↓$0.53 (-0.91%) | 57.53 | 58.32 | 1.11M |
| 2025-05-21 | 57.88 | 58.17 | ↑$0.29 (0.50%) | 57.25 | 58.50 | 1.42M |
| 2025-05-20 | 57.82 | 58.01 | ↑$0.19 (0.33%) | 57.57 | 58.04 | 755.86K |
| 2025-05-19 | 57.66 | 58.00 | ↑$0.34 (0.59%) | 57.28 | 58.06 | 768.47K |
| 2025-05-16 | 56.70 | 57.65 | ↑$0.95 (1.68%) | 56.68 | 57.74 | 1.36M |
| 2025-05-15 | 56.52 | 56.73 | ↑$0.21 (0.37%) | 56.26 | 57.36 | 1.18M |
| 2025-05-14 | 56.64 | 56.34 | ↓$0.30 (-0.53%) | 55.54 | 56.74 | 1.55M |
| 2025-05-13 | 57.68 | 56.95 | ↓$0.73 (-1.27%) | 56.41 | 58.09 | 1.45M |
| 2025-05-12 | 58.25 | 57.50 | ↓$0.75 (-1.29%) | 56.94 | 58.40 | 2.36M |
| 2025-05-09 | 58.28 | 57.66 | ↓$0.62 (-1.06%) | 57.15 | 59.16 | 2.12M |
| 2025-05-08 | 63.99 | 58.37 | ↓$5.62 (-8.78%) | 58.29 | 64.62 | 3.46M |
| 2025-05-07 | 61.52 | 61.64 | ↑$0.12 (0.20%) | 61.37 | 62.44 | 1.91M |
| 2025-05-06 | 61.26 | 61.20 | ↓$0.06 (-0.10%) | 60.57 | 61.67 | 1.44M |
| 2025-05-05 | 62.67 | 61.50 | ↓$1.17 (-1.87%) | 61.36 | 62.67 | 1.25M |
| 2025-05-02 | 61.27 | 62.48 | ↑$1.21 (1.97%) | 61.23 | 63.16 | 1.32M |
| 2025-05-01 | 60.82 | 62.09 | ↑$1.27 (2.09%) | 60.55 | 62.16 | 1.47M |
| 2025-04-30 | 61.17 | 60.37 | ↓$0.80 (-1.31%) | 59.67 | 61.17 | 2.28M |
| 2025-04-29 | 60.22 | 60.78 | ↑$0.56 (0.93%) | 60.13 | 61.38 | 1.77M |
| 2025-04-28 | 59.68 | 60.60 | ↑$0.92 (1.54%) | 59.51 | 60.76 | 1.74M |
| 2025-04-25 | 59.05 | 59.69 | ↑$0.64 (1.08%) | 58.31 | 59.80 | 1.37M |
| 2025-04-24 | 59.39 | 58.81 | ↓$0.58 (-0.98%) | 58.36 | 59.62 | 1.43M |
| 2025-04-23 | 60.65 | 59.37 | ↓$1.28 (-2.11%) | 58.78 | 61.08 | 1.61M |
Create an account or log in to view more rows.
$HRB cup and handle!
$HRB I'm friggin bored. Just give us our money already
$HRB it's going down??
$HRB the FOMO will be epic
$HRB buying!
$HRB -
Buy
buy
buy!
$HRB GET IN mofos!!!
$HRB every dip gets bought up.
$HRB hi hi
$HRB peak frustration