Free Trial

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

H&R Block logo
$62.59 +0.50 (+0.81%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$62.28 -0.31 (-0.49%)
As of 05:21 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
+3.59%
1 Month
Performance
+12.50%
3 Month
Performance
+15.16%
6 Month
Performance
+2.62%
Year-To-Date
Performance
+18.45%
1 Year
Performance
+31.69%
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 Monday, May, 5, 2025

H&R Block Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$62.16$62.59
+0.69%
$63.17$61.231.50 million shs$8.38 billion
05/01/2025$60.42$62.16
+2.88%
$62.16$60.501.47 million shs$8.32 billion
04/30/2025$60.85$60.42
-0.70%
$61.17$59.672.28 million shs$8.09 billion
04/29/2025$60.62$60.85
+0.37%
$61.38$60.121.77 million shs$8.14 billion
04/28/2025$59.78$60.62
+1.41%
$60.76$59.511.74 million shs$8.11 billion
04/25/2025$58.82$59.78
+1.63%
$59.80$58.311.37 million shs$8.00 billion
04/24/2025$59.36$58.82
-0.90%
$59.62$58.361.43 million shs$7.87 billion
04/23/2025$60.03$59.36
-1.12%
$61.08$58.781.61 million shs$7.94 billion
04/22/2025$59.76$60.03
+0.45%
$60.98$59.601.63 million shs$8.03 billion
04/21/2025$63.03$59.76
-5.19%
$63.01$59.551.80 million shs$8.00 billion
04/18/2025$63.03$63.03$64.08$62.352.14 million shs$8.44 billion
04/17/2025$63.17$63.03
-0.22%
$64.08$62.352.14 million shs$8.44 billion
04/16/2025$61.51$63.17
+2.70%
$63.97$61.112.54 million shs$8.46 billion
04/15/2025$60.76$61.51
+1.23%
$61.78$60.682.05 million shs$8.23 billion
04/14/2025$59.12$60.76
+2.78%
$60.78$58.712.04 million shs$8.13 billion
04/11/2025$57.09$59.12
+3.56%
$59.51$56.281.92 million shs$7.91 billion
04/10/2025$56.53$57.09
+0.98%
$57.31$55.091.52 million shs$7.64 billion
04/09/2025$54.76$56.53
+3.23%
$57.64$54.142.65 million shs$7.57 billion
04/09/2025$54.76$56.53
+3.23%
$57.64$54.142.65 million shs$7.57 billion
04/08/2025$54.68$54.76
+0.14%
$56.21$54.291.68 million shs$7.33 billion
04/08/2025$54.68$54.76
+0.14%
$56.21$54.291.68 million shs$7.33 billion
04/07/2025$55.64$54.68
-1.71%
$56.20$52.941.79 million shs$7.32 billion
04/04/2025$56.98$55.64
-2.36%
$56.83$54.232.13 million shs$7.45 billion

This page (NYSE:HRB) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners