H&R Block Inc (HRB) Historical Stock Data
43.31 ↑0.59 (1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRB is down -0.43% a day on average. There have been 15 days where H&R Block Inc closed green and 15 days where HRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 42.95 | 43.31 | ↑$0.36 (0.84%) | 42.85 | 43.82 | 0.94M |
| 2025-12-11 | 41.93 | 42.72 | ↑$0.79 (1.88%) | 41.51 | 42.84 | 1.03M |
| 2025-12-10 | 41.86 | 41.71 | ↓$0.15 (-0.36%) | 41.23 | 42.21 | 1.14M |
| 2025-12-09 | 41.38 | 41.86 | ↑$0.48 (1.16%) | 41.38 | 42.29 | 1.56M |
| 2025-12-08 | 41.90 | 41.25 | ↓$0.65 (-1.55%) | 41.17 | 42.09 | 1.11M |
| 2025-12-05 | 41.87 | 42.11 | ↑$0.24 (0.57%) | 41.70 | 42.66 | 0.95M |
| 2025-12-04 | 42.34 | 42.07 | ↓$0.27 (-0.64%) | 41.78 | 42.58 | 0.92M |
| 2025-12-03 | 42.14 | 42.73 | ↑$0.59 (1.40%) | 41.76 | 42.78 | 1.40M |
| 2025-12-02 | 42.21 | 41.93 | ↓$0.28 (-0.66%) | 41.70 | 42.44 | 1.29M |
| 2025-12-01 | 41.73 | 42.24 | ↑$0.51 (1.22%) | 41.70 | 42.39 | 1.76M |
| 2025-11-28 | 41.72 | 42.12 | ↑$0.40 (0.96%) | 41.50 | 42.20 | 0.98M |
| 2025-11-26 | 41.83 | 41.72 | ↓$0.11 (-0.26%) | 41.41 | 42.19 | 1.10M |
| 2025-11-25 | 41.69 | 41.94 | ↑$0.25 (0.60%) | 41.56 | 42.55 | 2.24M |
| 2025-11-24 | 43.61 | 41.40 | ↓$2.21 (-5.07%) | 41.38 | 43.73 | 1.84M |
| 2025-11-21 | 43.59 | 43.88 | ↑$0.29 (0.67%) | 43.34 | 44.76 | 2.03M |
| 2025-11-20 | 44.48 | 43.33 | ↓$1.15 (-2.59%) | 43.02 | 44.88 | 1.35M |
| 2025-11-19 | 44.43 | 44.47 | ↑$0.04 (0.09%) | 44.03 | 45.24 | 1.91M |
| 2025-11-18 | 43.87 | 44.47 | ↑$0.60 (1.37%) | 43.60 | 44.81 | 1.87M |
| 2025-11-17 | 44.20 | 43.78 | ↓$0.42 (-0.95%) | 43.11 | 44.39 | 1.76M |
| 2025-11-14 | 45.11 | 44.27 | ↓$0.84 (-1.86%) | 44.22 | 45.53 | 1.31M |
| 2025-11-13 | 46.00 | 44.85 | ↓$1.15 (-2.50%) | 44.73 | 46.47 | 1.26M |
| 2025-11-12 | 47.44 | 45.97 | ↓$1.47 (-3.10%) | 45.87 | 47.95 | 1.60M |
| 2025-11-11 | 47.89 | 47.54 | ↓$0.35 (-0.73%) | 46.88 | 47.99 | 1.03M |
| 2025-11-10 | 49.25 | 47.69 | ↓$1.56 (-3.17%) | 47.18 | 49.58 | 1.39M |
| 2025-11-07 | 51.81 | 49.64 | ↓$2.17 (-4.19%) | 49.02 | 52.44 | 2.23M |
| 2025-11-06 | 50.26 | 51.45 | ↑$1.19 (2.37%) | 50.05 | 52.00 | 1.58M |
| 2025-11-05 | 49.90 | 50.58 | ↑$0.68 (1.36%) | 49.87 | 50.79 | 1.28M |
| 2025-11-04 | 49.55 | 49.98 | ↑$0.43 (0.87%) | 49.40 | 50.20 | 1.01M |
| 2025-11-03 | 49.31 | 49.43 | ↑$0.12 (0.24%) | 48.78 | 49.52 | 1.05M |
| 2025-10-31 | 50.21 | 49.74 | ↓$0.47 (-0.94%) | 49.64 | 50.52 | 1.11M |
Create an account or log in to view more rows.
$HRB starting to gap up a little
$HRB buy the dip.
$HRB we all speculate but nobody knows what going to happen.
$HRB Chill out and chill some more. It's all temporary.
$HRB we’re fucked tomorrow boys
$HRB Bearish..
$HRB Short again!! 😀 😀
$HRB Holding
$HRB Holding Pattern
$HRB Just buy and hold