H&R Block (HRB)

Historical Prices For H&R Block (HRB)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	55.47	56.05	55.12	55.90	1,222,550	55.90
7/01/2025	54.80	55.88	54.61	55.78	1,471,760	55.78
6/30/2025	54.63	54.92	54.15	54.89	1,357,662	54.89
6/27/2025	54.50	55.43	54.28	54.70	2,664,795	54.70
6/26/2025	54.57	54.67	54.03	54.32	1,212,043	54.32
6/25/2025	54.83	54.95	54.31	54.53	894,398	54.53
6/24/2025	55.26	55.61	54.30	54.92	1,119,425	54.92
6/23/2025	55.46	56.17	55.16	55.33	1,121,242	55.33
6/20/2025	55.23	55.48	54.47	54.88	1,993,330	54.88
6/18/2025	55.10	55.35	54.63	55.12	896,802	55.12
6/17/2025	54.66	55.40	54.44	55.10	1,089,007	55.10
6/16/2025	56.01	56.12	54.45	54.85	1,164,114	54.85
6/13/2025	55.92	56.13	55.53	55.79	1,159,421	55.79
6/12/2025	55.02	56.09	54.80	56.07	1,215,619	56.07
6/11/2025	54.97	55.45	54.72	54.95	981,670	54.95
6/10/2025	56.32	56.51	54.82	54.96	1,247,011	54.96
6/09/2025	58.04	58.21	56.15	56.21	1,141,828	56.21
6/06/2025	58.05	58.38	57.67	58.25	1,049,395	58.25
6/05/2025	58.30	58.34	57.47	57.75	992,231	57.75
6/04/2025	58.33	58.81	57.84	58.26	1,080,842	58.26
6/03/2025	58.29	59.05	58.00	58.91	1,461,830	58.53
6/02/2025	56.70	58.54	56.55	58.49	1,400,959	58.12
5/30/2025	56.94	57.00	56.42	56.95	1,614,416	56.59
5/29/2025	56.00	56.89	55.76	56.82	917,759	56.46
5/28/2025	57.08	57.24	56.01	56.20	1,009,583	55.84
5/27/2025	57.99	58.37	56.94	57.26	1,412,919	56.90
5/23/2025	57.73	58.01	57.17	57.76	891,608	57.39
5/22/2025	58.13	58.32	57.52	57.60	1,108,651	57.23
5/21/2025	57.88	58.50	57.25	58.17	1,421,723	57.80
5/20/2025	57.82	58.05	57.57	58.01	760,522	57.64
5/19/2025	57.66	58.06	57.28	58.00	768,470	57.63
5/16/2025	56.70	57.74	56.51	57.65	1,358,227	57.28
5/15/2025	56.52	57.36	56.26	56.73	1,182,247	56.37
5/14/2025	56.64	56.74	55.53	56.34	1,545,516	55.98
5/13/2025	57.68	58.09	56.41	56.95	1,449,484	56.59
5/12/2025	58.25	58.40	56.94	57.50	2,364,353	57.13
5/09/2025	58.28	59.17	57.15	57.66	2,119,067	57.29
5/08/2025	63.99	64.62	58.29	58.37	3,459,398	58.00
5/07/2025	61.52	62.44	61.37	61.64	1,912,874	61.25
5/06/2025	61.26	61.69	60.57	61.20	1,483,574	60.81
5/05/2025	62.67	62.67	61.35	61.50	1,248,633	61.11
5/02/2025	61.27	63.17	61.23	62.48	1,498,234	62.08
5/01/2025	60.82	62.16	60.50	62.09	1,474,920	61.69
4/30/2025	61.17	61.17	59.67	60.37	2,284,285	59.99
4/29/2025	60.22	61.38	60.12	60.78	1,766,634	60.39
4/28/2025	59.68	60.76	59.51	60.60	1,740,987	60.21
4/25/2025	59.05	59.80	58.31	59.69	1,366,628	59.31
4/24/2025	59.39	59.62	58.36	58.81	1,431,110	58.44
4/23/2025	60.65	61.08	58.78	59.37	1,605,761	58.99
4/22/2025	59.85	60.98	59.60	60.01	1,625,486	59.63
4/21/2025	63.01	63.01	59.55	59.63	1,803,179	59.25
4/17/2025	62.35	64.08	62.35	63.04	2,141,849	62.64
4/16/2025	61.58	63.97	61.11	63.03	2,541,978	62.63
4/15/2025	60.92	61.78	60.68	61.43	2,046,835	61.04
4/14/2025	59.07	60.78	58.71	60.75	2,044,778	60.36
4/11/2025	57.13	59.51	56.28	59.08	1,922,557	58.70
4/10/2025	56.17	57.30	55.09	57.07	1,521,677	56.71
4/09/2025	54.28	57.64	54.14	56.64	2,648,193	56.28
4/08/2025	55.50	56.21	54.29	54.75	1,675,358	54.40
4/07/2025	53.52	56.03	52.94	54.66	1,790,538	54.31
4/04/2025	55.63	56.83	54.23	55.52	2,134,024	55.17
4/03/2025	56.20	57.10	55.84	56.90	1,663,658	56.54