H&R Block Inc (HRB) Historical Stock Data
42.11 ↑0.04 (0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRB is down -0.57% a day on average. There have been 14 days where H&R Block Inc closed green and 16 days where HRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 50.89 | 50.72 | ↓$0.17 (-0.33%) | 50.64 | 51.86 | 1.05M |
| 2025-10-29 | 50.79 | 50.79 | ↑$0.00 (0.00%) | 50.13 | 51.35 | 1.07M |
| 2025-10-28 | 52.37 | 51.25 | ↓$1.12 (-2.14%) | 51.23 | 52.56 | 1.05M |
| 2025-10-27 | 52.15 | 52.43 | ↑$0.28 (0.54%) | 52.03 | 52.81 | 1.08M |
| 2025-10-24 | 52.32 | 52.21 | ↓$0.11 (-0.21%) | 52.04 | 52.65 | 824.15K |
Create an account or log in to view more rows.
$HRB Hold on to your Butts.
$HRB nothing drops
$HRB added more calls on that drop
$HRB wtf?
$HRB no wonder price closed that way
$HRB eyeing for a scalp
$HRB Take it Bears !
$HRB Powell save me
$HRB i need more
$HRB I'll say it again slowwwllyyyy! Better stocks to short by far