H&R Block (HRB)

Historical Prices For H&R Block (HRB)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	55.99	56.75	55.80	56.65	1,868,435	56.65
4/01/2025	55.39	56.41	55.17	56.33	1,060,892	56.33
3/31/2025	53.68	55.13	53.40	54.91	1,219,025	54.91
3/28/2025	53.96	54.20	53.28	54.10	923,998	54.10
3/27/2025	54.26	54.38	53.55	53.95	1,117,318	53.95
3/26/2025	53.16	54.10	52.85	54.07	1,102,650	54.07
3/25/2025	52.77	53.02	51.92	52.56	1,458,476	52.56
3/24/2025	52.66	53.22	52.02	53.11	1,889,049	53.11
3/21/2025	52.14	52.58	51.38	52.49	11,809,721	52.49
3/20/2025	52.53	52.92	52.01	52.40	1,460,497	52.40
3/19/2025	52.18	52.89	51.44	52.86	1,808,421	52.86
3/18/2025	52.12	52.44	51.18	52.05	1,586,782	52.05
3/17/2025	49.88	52.14	49.88	52.13	1,906,524	52.13
3/14/2025	49.94	50.49	49.64	50.23	1,307,018	50.23
3/13/2025	50.53	50.60	49.16	49.96	1,648,124	49.96
3/12/2025	53.10	53.59	50.18	50.23	2,446,477	50.23
3/11/2025	55.57	55.82	53.21	53.35	1,972,050	53.35
3/10/2025	55.31	57.13	55.00	55.97	2,041,158	55.97
3/07/2025	52.86	56.12	52.60	55.51	1,575,690	55.51
3/06/2025	51.89	53.23	51.58	53.10	1,302,518	53.10
3/05/2025	52.57	52.84	51.64	52.22	1,219,169	52.22
3/04/2025	53.08	53.08	52.24	52.41	1,902,962	52.41
3/03/2025	54.50	54.52	53.10	53.61	1,313,517	53.23
2/28/2025	53.58	54.57	53.52	54.51	1,264,936	54.13
2/27/2025	53.75	54.00	53.11	53.35	925,567	52.98
2/26/2025	53.93	54.54	53.22	53.77	1,048,477	53.39
2/25/2025	53.65	54.63	53.11	54.11	1,476,730	53.73
2/24/2025	52.42	53.79	52.13	53.53	1,381,659	53.16
2/21/2025	52.76	53.00	51.84	52.27	1,327,179	51.90
2/20/2025	52.44	52.84	52.12	52.42	1,144,984	52.05
2/19/2025	51.76	52.69	51.60	52.44	1,125,767	52.07
2/18/2025	52.55	52.55	51.35	51.78	1,496,986	51.42
2/14/2025	52.45	53.19	52.38	52.60	1,219,365	52.23
2/13/2025	51.92	52.43	51.56	52.33	1,115,780	51.96
2/12/2025	52.02	52.28	51.26	51.49	1,066,505	51.13
2/11/2025	52.59	52.59	51.93	52.43	1,189,025	52.06
2/10/2025	53.22	53.45	52.55	52.59	963,260	52.22
2/07/2025	54.41	54.48	53.12	53.22	1,290,117	52.85
2/06/2025	54.73	54.81	53.72	54.20	1,297,840	53.82
2/05/2025	51.63	54.40	51.20	54.37	2,149,122	53.99
2/04/2025	55.13	55.74	54.41	54.43	1,497,450	54.05
2/03/2025	54.49	55.87	53.80	55.76	1,541,082	55.37
1/31/2025	55.16	55.75	54.57	55.31	1,580,198	54.92
1/30/2025	54.79	55.55	54.27	55.43	1,192,594	55.04
1/29/2025	54.33	54.64	53.92	54.54	1,098,264	54.16
1/28/2025	54.08	55.11	53.69	54.27	1,179,137	53.89
1/27/2025	52.93	54.41	52.90	54.40	863,311	54.02
1/24/2025	52.13	53.07	51.93	52.91	1,119,578	52.54
1/23/2025	53.05	53.05	51.91	52.32	1,388,505	51.95
1/22/2025	54.89	54.92	53.21	53.25	1,535,288	52.88
1/21/2025	55.27	55.66	54.70	54.94	917,005	54.56
1/17/2025	55.83	56.00	55.06	55.18	952,141	54.79
1/16/2025	55.30	55.60	54.90	55.45	940,181	55.06
1/15/2025	55.59	55.66	54.76	55.49	856,074	55.10
1/14/2025	54.56	54.94	54.09	54.84	1,105,077	54.46
1/13/2025	53.27	54.70	53.18	54.58	1,017,426	54.20
1/10/2025	53.70	53.97	53.09	53.62	1,205,833	53.24
1/08/2025	53.70	54.32	53.19	54.32	1,134,831	53.94
1/07/2025	53.37	53.69	53.10	53.66	1,165,642	53.28
1/06/2025	53.81	54.00	53.00	53.09	1,211,204	52.72
1/03/2025	52.88	53.87	52.70	53.83	853,490	53.45