U.S. markets closed

H&R Block, Inc. (HRB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.85+0.39 (+1.66%)
At close: 4:00PM EDT

23.50 -0.35 (-1.47%)
After hours: 7:11PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202123.5724.1023.4323.8523.851,567,138
May 07, 202123.3023.5423.1723.4623.461,092,900
May 06, 202122.9623.3422.9623.3023.301,926,000
May 05, 202122.6923.0422.6922.8522.851,365,600
May 04, 202122.3022.6922.3022.6822.681,808,300
May 03, 202122.2022.5922.1222.3322.331,943,100
Apr 30, 202122.2222.4222.1422.2622.261,553,400
Apr 29, 202122.5022.6722.2322.3422.341,560,500
Apr 28, 202122.4122.6122.2622.4022.401,715,200
Apr 27, 202122.1222.4422.1022.3122.311,141,000
Apr 26, 202122.2722.3022.0122.0822.081,032,400
Apr 23, 202122.0622.2521.9422.1922.191,061,700
Apr 22, 202122.1222.2522.0122.0822.081,605,000
Apr 21, 202122.0022.3321.9322.2022.201,860,900
Apr 20, 202121.8522.0421.7421.9321.931,264,400
Apr 19, 202122.1022.1821.8421.8621.861,388,800
Apr 16, 202122.2122.2122.0122.0922.091,210,400
Apr 15, 202122.2022.2521.8321.9621.961,359,100
Apr 14, 202122.3522.4322.0822.1222.121,785,200
Apr 13, 202122.5022.6022.2922.4022.402,062,100
Apr 12, 202122.7922.9322.6422.6822.681,342,400
Apr 09, 202122.5522.9922.4022.8422.841,858,900
Apr 08, 202122.6822.6822.3222.5222.521,419,800
Apr 07, 202122.6422.7922.5022.7922.791,246,800
Apr 06, 202122.4322.6522.2722.5622.561,975,300
Apr 05, 202122.4422.6422.1822.4522.451,727,100
Apr 01, 202121.9522.3021.6622.2922.292,622,600
Mar 31, 202121.7521.9521.5621.8021.802,234,100
Mar 30, 202121.1421.9020.8321.7921.794,909,400
Mar 29, 202121.2521.3220.9921.1721.172,477,900
Mar 26, 202120.7920.9020.4820.8720.871,547,900
Mar 25, 202119.8420.6419.5620.5520.551,731,900
Mar 24, 202119.9520.3719.8219.8219.821,746,400
Mar 23, 202120.2420.2519.7219.8519.852,845,900
Mar 22, 202121.3721.3920.2220.3520.352,833,600
Mar 19, 202121.0121.4420.7721.3821.385,286,000
Mar 18, 202120.7121.1920.4220.9620.962,378,800
Mar 17, 202120.7321.0120.6620.7720.771,934,800
Mar 16, 202120.7621.0620.6020.6720.672,117,600
Mar 15, 202121.0621.1420.6120.8620.862,104,700
Mar 15, 20210.26 Dividend
Mar 12, 202120.8121.2320.7421.1720.912,131,200
Mar 11, 202120.6520.9820.3220.7720.512,685,800
Mar 10, 202119.7520.7119.1720.6020.353,127,900
Mar 09, 202120.1320.1519.6619.7619.522,295,500
Mar 08, 202119.9820.1819.8120.1219.872,797,200
Mar 05, 202119.6820.0419.3619.9119.671,929,000
Mar 04, 202119.7519.8419.1519.5819.342,618,600
Mar 03, 202119.7119.8919.4519.7419.501,758,300
Mar 02, 202119.9219.9319.5519.6719.431,254,400
Mar 01, 202119.5520.0219.4019.8719.631,624,400
Feb 26, 202119.1119.4018.7519.2318.993,661,100
Feb 25, 202119.5019.8419.0319.0518.822,694,800
Feb 24, 202119.7219.7719.3619.5319.292,714,600
Feb 23, 202119.5519.7019.1019.6219.381,863,600
Feb 22, 202119.2619.6519.2019.4519.211,659,200
Feb 19, 202119.3619.5919.1219.2218.982,042,200
Feb 18, 202119.3519.7019.3119.4819.241,663,400
Feb 17, 202119.6419.8419.3519.3619.121,787,900
Feb 16, 202119.6419.8419.4319.7119.472,695,300
Feb 12, 202119.2319.6119.2319.6019.361,857,100
Feb 11, 202119.6819.8019.2019.3119.071,885,700
Feb 10, 202119.4619.8819.2719.7119.471,961,400
Feb 09, 202119.1719.3619.0019.2719.031,217,600
Feb 08, 202119.0819.2118.9519.0318.801,877,100
Feb 05, 202118.7619.1318.6718.9818.752,734,600
Feb 04, 202118.5818.8718.1718.6518.423,896,300
Feb 03, 202118.5018.7818.3918.5518.322,775,200
Feb 02, 202118.3218.7918.2118.5418.313,232,300
Feb 01, 202117.3918.2017.2218.1617.944,146,400
Jan 29, 202117.6518.1017.2017.2317.023,738,600
Jan 28, 202118.4418.5617.5717.5817.364,192,000
Jan 27, 202118.2120.7518.0718.5818.359,041,700
Jan 26, 202117.0218.5717.0018.4418.215,901,600
Jan 25, 202116.6117.0716.5316.8916.682,302,800
Jan 22, 202116.4916.7716.4316.6816.482,558,500
Jan 21, 202116.7116.8616.5516.6716.472,001,500
Jan 20, 202116.4816.9516.4416.8816.672,763,600
Jan 19, 202116.4616.5616.1216.4116.213,249,700
Jan 15, 202116.0716.5015.9016.5016.302,629,700
Jan 14, 202116.5016.6516.0916.1215.922,806,000
Jan 13, 202116.4116.5716.2116.4416.242,588,100
Jan 12, 202116.2016.3816.0616.3616.162,217,800
Jan 11, 202115.8016.2415.8016.1315.932,164,600
Jan 08, 202116.1916.1915.7415.9115.712,319,200
Jan 07, 202116.2316.2915.8915.9115.712,727,200
Jan 06, 202116.0516.4115.9416.1615.963,574,600
Jan 05, 202115.5515.9115.4215.8315.642,693,700
Jan 04, 202115.8515.9015.4315.6615.473,283,500
Dec 31, 202015.4715.9315.4315.8615.672,606,000
Dec 30, 202015.6615.8715.2515.5115.323,447,900
Dec 29, 202015.8515.9015.6415.6615.471,780,300
Dec 28, 202015.5516.0215.5515.8115.622,491,100
Dec 24, 202015.5715.6515.2915.4715.281,094,400
Dec 23, 202015.4115.6715.2815.5715.383,492,700
Dec 22, 202015.2015.2514.9115.1614.972,135,700
Dec 21, 202015.2915.3314.9515.2015.013,104,300
Dec 18, 202015.8515.9115.3015.5015.316,683,900
Dec 17, 202015.9016.0415.6715.8215.633,113,700
Dec 16, 202016.1516.1515.7615.9315.732,708,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...