Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Nasdaq Real Time Price USD

H&R Block, Inc. (HRB)

Compare

52.27

-0.15

(-0.29%)

At close: February 21 at 4:00:02 PM EST

52.63

+0.36

+(0.69%)

After hours: February 21 at 7:24:36 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	52.76	53.00	51.84	52.27	52.27	1,327,200
Feb 20, 2025	52.44	52.84	52.12	52.42	52.42	1,145,000
Feb 19, 2025	51.76	52.69	51.60	52.44	52.44	1,125,800
Feb 18, 2025	52.55	52.55	51.35	51.78	51.78	1,497,000
Feb 14, 2025	52.45	53.19	52.39	52.60	52.60	1,219,300
Feb 13, 2025	51.92	52.43	51.56	52.33	52.33	1,115,800
Feb 12, 2025	52.02	52.28	51.26	51.49	51.49	1,066,500
Feb 11, 2025	52.59	52.59	51.93	52.43	52.43	1,189,000
Feb 10, 2025	53.22	53.45	52.55	52.59	52.59	963,300
Feb 7, 2025	54.41	54.48	53.12	53.22	53.22	1,290,100
Feb 6, 2025	54.73	54.81	53.72	54.20	54.20	1,297,800
Feb 5, 2025	51.63	54.40	51.20	54.37	54.37	2,149,100
Feb 4, 2025	55.13	55.74	54.41	54.43	54.43	1,497,500
Feb 3, 2025	54.49	55.87	53.80	55.76	55.76	1,541,100
Jan 31, 2025	55.16	55.75	54.57	55.31	55.31	1,580,200
Jan 30, 2025	54.79	55.55	54.27	55.43	55.43	1,192,600
Jan 29, 2025	54.33	54.64	53.92	54.54	54.54	1,098,300
Jan 28, 2025	54.08	55.11	53.69	54.27	54.27	1,179,100
Jan 27, 2025	52.93	54.41	52.90	54.40	54.40	863,300
Jan 24, 2025	52.13	53.07	51.93	52.91	52.91	1,119,600
Jan 23, 2025	53.05	53.05	51.91	52.32	52.32	1,380,600
Jan 22, 2025	54.89	54.93	53.21	53.25	53.25	1,535,300
Jan 21, 2025	55.27	55.67	54.71	54.94	54.94	917,000
Jan 17, 2025	55.83	56.00	55.06	55.18	55.18	951,900
Jan 16, 2025	55.30	55.60	54.90	55.45	55.45	940,200
Jan 15, 2025	55.59	55.66	54.76	55.49	55.49	856,100
Jan 14, 2025	54.56	54.94	54.09	54.84	54.84	1,105,100
Jan 13, 2025	53.27	54.70	53.18	54.58	54.58	1,017,400
Jan 10, 2025	53.70	53.97	53.09	53.62	53.62	1,205,800
Jan 8, 2025	53.70	54.32	53.19	54.32	54.32	1,134,800
Jan 7, 2025	53.37	53.69	53.10	53.66	53.66	1,165,600
Jan 6, 2025	53.81	54.00	53.00	53.09	53.09	1,211,200
Jan 3, 2025	52.88	53.87	52.70	53.83	53.83	853,500
Jan 2, 2025	53.33	53.57	52.70	53.09	53.09	857,900
Dec 31, 2024	52.20	53.14	52.19	52.84	52.84	1,413,600
Dec 30, 2024	53.10	53.28	51.41	52.14	52.14	1,302,900
Dec 27, 2024	53.67	54.12	53.01	53.43	53.43	759,200
Dec 26, 2024	54.04	54.54	53.90	53.92	53.92	958,300
Dec 24, 2024	54.16	54.33	53.65	54.29	54.29	308,300
Dec 23, 2024	54.07	54.52	53.36	54.43	54.43	994,400
Dec 20, 2024	54.00	55.28	53.81	54.72	54.72	3,709,200
Dec 19, 2024	53.66	54.17	53.09	53.89	53.89	1,410,000
Dec 18, 2024	54.79	54.99	53.16	53.49	53.49	1,421,900
Dec 17, 2024	55.14	55.54	54.35	54.65	54.65	913,800
Dec 16, 2024	55.62	55.78	55.00	55.23	55.23	986,600
Dec 13, 2024	56.04	56.16	55.15	55.50	55.50	824,900
Dec 12, 2024	56.41	56.65	55.92	56.00	56.00	739,600
Dec 11, 2024	56.66	56.66	55.96	56.32	56.32	1,122,400
Dec 10, 2024	55.94	56.83	55.04	56.33	56.33	1,320,200
Dec 9, 2024	57.34	57.34	55.67	56.02	56.02	1,109,400
Dec 6, 2024	58.02	58.20	57.12	57.32	57.32	926,100
Dec 5, 2024	0.38 Dividend
Dec 5, 2024	58.16	58.48	57.27	57.35	57.35	900,000
Dec 4, 2024	58.01	58.88	57.56	58.53	58.15	1,137,900
Dec 3, 2024	59.09	59.11	57.67	58.15	57.78	1,398,200
Dec 2, 2024	59.33	59.38	58.43	59.11	58.73	1,195,600
Nov 29, 2024	59.63	60.10	59.23	59.28	58.90	717,900
Nov 27, 2024	60.01	60.31	59.19	59.33	58.95	1,072,300
Nov 26, 2024	59.21	59.89	58.57	59.59	59.21	1,854,400
Nov 25, 2024	58.71	60.61	58.71	59.53	59.15	2,412,600
Nov 22, 2024	56.96	58.73	56.89	58.30	57.93	1,569,700
Nov 21, 2024	56.53	57.47	55.85	56.87	56.51	2,584,800
Nov 20, 2024	55.11	56.73	55.11	56.55	56.19	2,971,300
Nov 19, 2024	58.34	58.67	55.08	55.40	55.05	3,102,700
Nov 18, 2024	60.36	60.49	59.60	60.35	59.96	1,150,800
Nov 15, 2024	58.99	60.31	58.99	60.08	59.70	1,304,400
Nov 14, 2024	59.25	59.80	58.88	59.14	58.76	1,202,600
Nov 13, 2024	59.68	60.78	59.36	59.36	58.98	1,274,500
Nov 12, 2024	60.74	61.45	59.84	59.96	59.58	1,595,600
Nov 11, 2024	59.96	61.42	59.64	61.25	60.86	2,188,600
Nov 8, 2024	61.93	61.93	58.18	59.18	58.80	2,518,300
Nov 7, 2024	62.50	63.74	62.34	63.36	62.95	1,648,800
Nov 6, 2024	63.49	63.81	61.92	62.52	62.12	1,263,400
Nov 5, 2024	60.22	61.18	60.09	60.99	60.60	848,600
Nov 4, 2024	59.65	60.63	59.65	60.31	59.92	870,000
Nov 1, 2024	59.99	60.30	59.55	59.57	59.19	950,400
Oct 31, 2024	60.62	61.27	59.69	59.73	59.35	1,418,400
Oct 30, 2024	60.13	60.70	59.95	60.70	60.31	968,800
Oct 29, 2024	59.51	60.11	59.26	60.10	59.71	961,500
Oct 28, 2024	60.43	60.63	59.69	59.80	59.42	714,000
Oct 25, 2024	60.10	60.30	59.52	60.03	59.65	829,900
Oct 24, 2024	60.33	60.71	59.73	59.99	59.61	1,025,400
Oct 23, 2024	60.56	61.07	60.29	60.48	60.09	1,196,000
Oct 22, 2024	60.74	61.04	60.11	60.67	60.28	909,900
Oct 21, 2024	61.49	61.83	60.68	61.04	60.65	902,200
Oct 18, 2024	61.61	61.72	60.85	61.49	61.10	854,600
Oct 17, 2024	61.41	61.90	61.03	61.64	61.25	1,154,500
Oct 16, 2024	60.78	62.01	60.70	61.27	60.88	1,067,300
Oct 15, 2024	60.73	61.20	60.41	60.80	60.41	1,676,300
Oct 14, 2024	60.87	61.17	60.52	60.65	60.26	1,134,100
Oct 11, 2024	61.00	61.53	60.85	60.90	60.51	1,170,400
Oct 10, 2024	61.22	61.36	60.05	60.79	60.40	1,546,500
Oct 9, 2024	62.20	62.61	61.24	61.74	61.34	2,447,400
Oct 8, 2024	62.15	62.30	61.77	61.87	61.47	743,300
Oct 7, 2024	62.48	62.54	61.32	61.73	61.33	1,020,200
Oct 4, 2024	62.85	62.99	62.24	62.48	62.08	665,900
Oct 3, 2024	62.68	63.00	62.00	62.48	62.08	730,200
Oct 2, 2024	62.82	63.23	62.52	62.85	62.45	896,800
Oct 1, 2024	63.47	63.53	62.31	63.07	62.67	996,300
Sep 30, 2024	63.55	63.89	63.29	63.55	63.14	1,214,400
Sep 27, 2024	63.39	63.87	63.14	63.64	63.23	1,004,800
Sep 26, 2024	63.07	64.19	62.96	63.43	63.02	1,358,400
Sep 25, 2024	63.69	63.96	63.03	63.11	62.71	1,118,900
Sep 24, 2024	63.98	64.29	63.46	63.53	63.12	1,261,300
Sep 23, 2024	64.48	64.90	64.18	64.22	63.81	1,374,200
Sep 20, 2024	63.74	64.47	63.31	64.46	64.05	2,641,000
Sep 19, 2024	63.28	63.87	63.07	63.68	63.27	1,317,500
Sep 18, 2024	63.20	63.66	62.58	62.77	62.37	1,097,800
Sep 17, 2024	64.42	64.70	63.36	63.50	63.09	977,900
Sep 16, 2024	63.60	64.85	63.60	64.44	64.03	1,502,300
Sep 13, 2024	62.96	63.65	62.78	63.20	62.80	997,800
Sep 12, 2024	62.93	63.31	62.43	62.77	62.37	761,900
Sep 11, 2024	62.75	63.38	61.95	62.94	62.54	1,055,200
Sep 10, 2024	62.86	63.42	62.30	63.10	62.70	1,092,400
Sep 9, 2024	62.83	63.60	62.34	62.86	62.46	1,577,800
Sep 6, 2024	63.55	64.24	62.80	62.92	62.52	1,380,900
Sep 5, 2024	0.38 Dividend
Sep 5, 2024	64.00	64.17	63.13	63.55	63.14	1,491,000
Sep 4, 2024	63.00	64.37	62.90	64.35	63.57	2,460,100
Sep 3, 2024	63.07	63.79	62.78	63.01	62.24	1,342,200
Aug 30, 2024	63.77	64.10	62.89	63.31	62.54	1,722,300
Aug 29, 2024	64.24	64.84	63.41	63.65	62.87	927,800
Aug 28, 2024	64.64	64.90	64.03	64.04	63.26	988,300
Aug 27, 2024	63.44	65.08	63.44	64.66	63.87	902,900
Aug 26, 2024	63.75	64.44	63.62	63.80	63.02	786,500
Aug 23, 2024	63.88	64.41	63.21	63.35	62.58	981,200
Aug 22, 2024	64.64	64.71	63.49	63.65	62.87	1,333,800
Aug 21, 2024	66.44	66.85	64.07	64.55	63.76	2,233,000
Aug 20, 2024	65.43	66.85	65.05	66.60	65.79	2,068,400
Aug 19, 2024	64.10	66.25	63.90	65.32	64.52	3,150,700
Aug 16, 2024	64.80	68.45	63.05	64.45	63.66	9,156,300
Aug 15, 2024	57.37	57.94	56.75	57.49	56.79	1,597,700
Aug 14, 2024	56.44	57.01	56.39	56.92	56.23	1,199,700
Aug 13, 2024	56.40	56.61	55.56	56.39	55.70	899,500
Aug 12, 2024	57.17	57.43	55.69	56.24	55.55	1,069,100
Aug 9, 2024	56.07	57.28	55.54	57.18	56.48	1,272,800
Aug 8, 2024	54.90	55.92	54.45	55.91	55.23	493,500
Aug 7, 2024	55.03	55.62	54.32	54.35	53.69	693,700
Aug 6, 2024	54.82	55.15	54.06	54.54	53.87	1,901,900
Aug 5, 2024	54.92	55.82	53.72	54.82	54.15	852,000
Aug 2, 2024	56.21	56.91	55.24	56.79	56.10	645,100
Aug 1, 2024	58.04	58.59	56.68	56.99	56.29	721,500
Jul 31, 2024	58.38	58.63	57.79	57.94	57.23	790,200
Jul 30, 2024	57.69	58.43	57.63	58.07	57.36	550,900
Jul 29, 2024	57.04	57.62	56.54	57.45	56.75	548,100
Jul 26, 2024	56.25	57.09	55.88	56.95	56.26	551,500
Jul 25, 2024	56.00	56.87	55.81	56.08	55.40	895,000
Jul 24, 2024	56.14	56.59	55.50	55.85	55.17	740,500
Jul 23, 2024	57.00	57.08	56.17	56.45	55.76	785,900
Jul 22, 2024	55.80	57.69	55.80	57.26	56.56	1,090,600
Jul 19, 2024	55.85	56.06	55.45	55.81	55.13	655,500
Jul 18, 2024	55.98	56.44	55.48	55.53	54.85	722,500
Jul 17, 2024	55.52	56.58	55.42	56.27	55.58	774,900
Jul 16, 2024	54.85	55.91	54.72	55.75	55.07	670,400
Jul 15, 2024	53.79	54.72	53.64	54.66	53.99	785,700
Jul 12, 2024	53.58	54.22	53.28	53.47	52.82	787,200
Jul 11, 2024	53.26	53.65	52.77	53.20	52.55	944,200
Jul 10, 2024	52.99	53.09	52.29	53.01	52.36	867,000
Jul 9, 2024	53.60	54.09	52.91	52.99	52.34	722,600
Jul 8, 2024	54.96	55.47	53.56	53.58	52.93	925,100
Jul 5, 2024	55.75	55.77	54.58	54.74	54.07	1,408,800
Jul 3, 2024	55.28	56.63	55.18	55.97	55.29	812,500
Jul 2, 2024	54.31	55.43	54.25	55.10	54.43	1,057,700
Jul 1, 2024	54.22	54.95	54.16	54.73	54.06	1,088,300
Jun 28, 2024	53.83	54.47	53.69	54.23	53.57	2,580,700
Jun 27, 2024	53.67	54.37	53.10	53.53	52.88	1,006,800
Jun 26, 2024	53.15	53.70	52.94	53.67	53.02	1,230,700
Jun 25, 2024	53.14	53.56	52.74	53.31	52.66	782,700
Jun 24, 2024	53.27	53.66	52.90	53.00	52.35	808,400
Jun 21, 2024	53.08	53.65	52.77	53.17	52.52	2,429,500
Jun 20, 2024	53.06	53.77	52.62	53.00	52.35	1,025,000
Jun 18, 2024	52.03	53.62	51.87	53.10	52.45	1,150,200
Jun 17, 2024	50.04	51.87	50.04	51.80	51.17	1,132,100
Jun 14, 2024	50.24	50.53	49.71	50.36	49.75	894,500
Jun 13, 2024	50.76	51.24	50.21	50.71	50.09	778,000
Jun 12, 2024	50.28	51.14	49.69	51.00	50.38	703,600
Jun 11, 2024	49.94	49.94	49.11	49.85	49.24	989,900
Jun 10, 2024	49.44	50.13	48.78	50.12	49.51	945,200
Jun 7, 2024	51.04	51.21	49.83	49.89	49.28	948,400
Jun 6, 2024	51.15	52.01	50.99	51.35	50.72	953,100
Jun 5, 2024	0.32 Dividend
Jun 5, 2024	51.05	51.17	50.58	51.00	50.38	626,400
Jun 4, 2024	50.04	51.57	49.62	51.25	50.31	1,036,700
Jun 3, 2024	49.86	50.19	49.35	50.17	49.25	779,000
May 31, 2024	49.15	49.67	48.89	49.64	48.73	1,574,100
May 30, 2024	50.04	50.34	48.92	49.08	48.18	1,293,900
May 29, 2024	48.92	49.95	48.89	49.94	49.02	1,064,500
May 28, 2024	50.65	50.76	48.23	48.92	48.02	1,480,200
May 24, 2024	52.75	52.83	50.34	50.65	49.72	959,000
May 23, 2024	52.93	53.37	52.44	52.57	51.60	681,200
May 22, 2024	53.74	53.93	52.96	52.99	52.02	736,300
May 21, 2024	53.30	54.08	53.08	53.83	52.84	1,009,700
May 20, 2024	52.35	53.29	52.35	53.28	52.30	900,700
May 17, 2024	52.89	52.89	51.83	52.30	51.34	1,284,200
May 16, 2024	53.08	53.23	52.13	53.01	52.04	1,480,800
May 15, 2024	53.16	53.74	53.01	53.17	52.19	901,700
May 14, 2024	53.00	53.55	52.43	53.04	52.07	2,397,700
May 13, 2024	53.23	53.41	52.10	52.70	51.73	3,322,900
May 10, 2024	52.50	54.21	50.81	53.53	52.55	3,575,100
May 9, 2024	48.55	49.28	48.46	49.19	48.29	1,131,800
May 8, 2024	49.30	49.56	48.33	48.53	47.64	880,100
May 7, 2024	48.93	50.05	48.78	49.31	48.40	1,603,500
May 6, 2024	47.79	48.82	47.70	48.76	47.86	942,000
May 3, 2024	48.43	48.59	47.51	47.53	46.66	668,500
May 2, 2024	48.23	48.23	47.51	48.03	47.15	645,300
May 1, 2024	47.07	48.00	46.46	47.70	46.82	814,300
Apr 30, 2024	46.96	47.63	46.96	47.23	46.36	1,033,100
Apr 29, 2024	46.72	47.39	46.64	47.23	46.36	962,900
Apr 26, 2024	46.45	47.24	45.87	46.50	45.65	1,384,600
Apr 25, 2024	47.67	47.92	46.58	46.64	45.78	1,321,400
Apr 24, 2024	47.74	48.21	47.64	47.93	47.05	908,800
Apr 23, 2024	47.22	48.10	46.87	47.65	46.77	1,032,600
Apr 22, 2024	47.01	47.47	46.49	47.28	46.41	996,900
Apr 19, 2024	46.55	46.95	46.43	46.84	45.98	641,900
Apr 18, 2024	47.11	47.11	46.15	46.57	45.71	606,700
Apr 17, 2024	47.43	47.50	46.70	46.87	46.01	798,000
Apr 16, 2024	46.45	47.17	46.30	47.11	46.24	925,000
Apr 15, 2024	46.71	46.93	45.97	46.32	45.47	912,000
Apr 12, 2024	46.74	47.08	45.93	46.26	45.41	878,300
Apr 11, 2024	46.60	46.98	46.23	46.92	46.06	872,800
Apr 10, 2024	46.45	47.12	46.24	46.45	45.60	824,900
Apr 9, 2024	47.80	47.80	46.69	46.86	46.00	676,300
Apr 8, 2024	46.83	47.73	46.83	47.62	46.75	1,028,000
Apr 5, 2024	46.60	47.18	46.58	46.94	46.08	626,100
Apr 4, 2024	47.08	47.49	46.32	46.51	45.66	647,100
Apr 3, 2024	47.44	47.47	46.63	46.77	45.91	817,100
Apr 2, 2024	48.12	48.32	46.89	47.42	46.55	819,000
Apr 1, 2024	49.03	49.07	48.15	48.22	47.33	877,000
Mar 28, 2024	48.67	49.37	47.50	49.11	48.21	1,051,600
Mar 27, 2024	47.64	48.70	47.64	48.66	47.77	755,400
Mar 26, 2024	47.90	48.18	47.39	47.42	46.55	743,800
Mar 25, 2024	48.81	48.89	47.71	47.73	46.85	891,500
Mar 22, 2024	48.22	48.72	47.74	48.69	47.80	935,500
Mar 21, 2024	48.33	48.62	47.89	48.21	47.32	738,100
Mar 20, 2024	47.24	48.13	47.00	48.06	47.18	682,100
Mar 19, 2024	46.87	47.62	46.72	47.36	46.49	841,800
Mar 18, 2024	46.67	47.37	46.45	46.68	45.82	945,700
Mar 15, 2024	46.40	47.25	46.30	46.76	45.90	3,375,200
Mar 14, 2024	47.67	47.69	46.34	46.64	45.78	1,037,400
Mar 13, 2024	47.96	48.20	47.49	47.69	46.81	862,200
Mar 12, 2024	47.32	47.98	46.96	47.78	46.90	923,600
Mar 11, 2024	48.18	48.25	47.27	47.77	46.89	961,300
Mar 8, 2024	48.48	48.94	48.18	48.19	47.30	647,200
Mar 7, 2024	49.21	49.29	48.09	48.35	47.46	939,100
Mar 6, 2024	49.53	49.53	48.64	49.07	48.17	1,056,600
Mar 5, 2024	50.00	50.32	49.27	49.37	48.46	1,432,300
Mar 4, 2024	0.32 Dividend
Mar 4, 2024	49.28	52.90	48.66	50.49	49.56	2,801,000
Mar 1, 2024	49.06	49.07	48.05	48.14	46.94	1,009,100
Feb 29, 2024	50.09	50.21	48.82	48.95	47.73	1,289,000
Feb 28, 2024	50.13	50.29	49.44	49.77	48.53	784,100
Feb 27, 2024	49.22	50.25	49.01	50.15	48.90	1,171,100
Feb 26, 2024	48.90	49.41	48.65	49.12	47.90	1,279,700
Feb 23, 2024	48.03	49.81	47.85	49.12	47.90	2,146,300
Feb 22, 2024	46.53	47.93	46.26	47.89	46.70	1,118,300

BFAM Bright Horizons Family Solutions Inc.

126.39

-2.30%

SCI Service Corporation International

78.91

+0.33%

FTDR Frontdoor, Inc.

57.10

-2.26%

ROL Rollins, Inc.

51.29

-0.08%

MED Medifast, Inc.

14.73

+2.79%

CSV Carriage Services, Inc.

40.75

-0.61%

WW WW International, Inc.

0.7170

-2.05%

SVC.F Service Corporation International

74.76

-0.80%

76O.MU Goodfood Market Corp

0.2900

0.00%

RGS Regis Corporation

21.61

-4.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

H&R Block, Inc. (HRB)

Related Tickers