Free Trial

H&R Block (HRB) Stock Chart & Stock Price History

H&R Block logo
$56.98 +0.33 (+0.58%)
Closing price 04/3/2025 03:59 PM Eastern
Extended Trading
$55.02 -1.96 (-3.43%)
As of 07:31 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

H&R Block Stock Price Performance

5 Day
Performance
+5.30%
1 Month
Performance
+8.81%
3 Month
Performance
+5.85%
6 Month
Performance
-8.79%
Year-To-Date
Performance
+7.84%
1 Year
Performance
+22.49%
Receive HRB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for H&R Block and its competitors with MarketBeat's FREE daily newsletter.

HRB Stock Chart for Friday, April, 4, 2025

Remove Ads

H&R Block Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/03/2025$56.66$56.98
+0.57%
$57.10$55.841.66 million shs$7.63 billion
04/02/2025$56.34$56.66
+0.58%
$56.75$55.811.87 million shs$7.58 billion
04/01/2025$54.90$56.34
+2.61%
$56.42$55.171.06 million shs$7.54 billion
03/31/2025$54.12$54.90
+1.46%
$55.13$53.401.22 million shs$7.35 billion
03/28/2025$53.92$54.12
+0.37%
$54.20$53.28923,997 shs$7.24 billion
03/27/2025$54.08$53.92
-0.30%
$54.38$53.551.12 million shs$7.22 billion
03/26/2025$52.57$54.08
+2.87%
$54.10$52.851.10 million shs$7.24 billion
03/25/2025$53.17$52.57
-1.14%
$53.02$51.931.46 million shs$7.04 billion
03/24/2025$52.46$53.17
+1.35%
$53.22$52.021.89 million shs$7.12 billion
03/21/2025$52.34$52.46
+0.25%
$52.58$51.3811.81 million shs$7.02 billion
03/20/2025$52.85$52.34
-0.97%
$52.92$52.011.46 million shs$7.00 billion
03/19/2025$52.04$52.85
+1.56%
$52.89$51.441.81 million shs$7.07 billion
03/18/2025$52.10$52.04
-0.11%
$52.44$51.181.59 million shs$6.97 billion
03/17/2025$50.24$52.10
+3.69%
$52.14$49.881.91 million shs$6.97 billion
03/14/2025$49.86$50.24
+0.77%
$50.49$49.641.31 million shs$6.72 billion
03/13/2025$50.33$49.86
-0.93%
$50.60$49.161.65 million shs$6.67 billion
03/12/2025$53.42$50.33
-5.78%
$53.59$50.182.45 million shs$6.74 billion
03/11/2025$56.05$53.42
-4.69%
$55.82$53.211.97 million shs$7.15 billion
03/10/2025$55.52$56.05
+0.94%
$57.13$55.002.04 million shs$7.50 billion
03/07/2025$53.05$55.52
+4.66%
$56.12$52.601.58 million shs$7.43 billion
03/06/2025$52.20$53.05
+1.63%
$53.23$51.581.30 million shs$7.10 billion
03/05/2025$52.37$52.20
-0.32%
$52.85$51.641.22 million shs$6.99 billion
03/04/2025$53.57$52.37
-2.24%
$53.08$52.241.90 million shs$7.01 billion
03/03/2025$54.46$53.57
-1.63%
$54.52$53.101.31 million shs$7.17 billion

This page (NYSE:HRB) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners