H&R Block (HRB)

Historical Prices For H&R Block (HRB)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	50.75	51.35	50.28	51.12	1,107,243	51.12
9/30/2025	50.34	50.81	50.26	50.57	1,047,383	50.57
9/29/2025	49.99	50.79	49.78	50.60	1,385,515	50.60
9/26/2025	49.49	50.17	49.46	49.95	978,364	49.95
9/25/2025	49.61	49.90	48.97	49.28	1,008,691	49.28
9/24/2025	49.80	50.35	49.44	49.45	1,059,244	49.45
9/23/2025	50.07	50.49	49.47	49.82	1,053,775	49.82
9/22/2025	50.34	50.60	49.87	50.14	1,340,107	50.14
9/19/2025	50.50	50.67	49.95	50.27	2,674,632	50.27
9/18/2025	51.05	51.27	50.41	50.44	1,185,785	50.44
9/17/2025	50.44	51.85	50.13	51.34	1,383,744	51.34
9/16/2025	50.09	50.52	49.62	50.19	1,521,558	50.19
9/15/2025	51.21	51.60	50.02	50.13	1,585,277	50.13
9/12/2025	51.93	52.52	51.12	51.22	1,345,200	51.22
9/11/2025	50.22	52.33	50.22	52.13	1,928,822	52.13
9/10/2025	51.08	51.40	49.94	50.22	1,916,445	50.22
9/09/2025	51.89	52.22	51.27	51.42	2,046,921	51.42
9/08/2025	50.91	52.04	50.91	52.04	1,976,265	52.04
9/05/2025	51.36	51.67	50.93	51.13	1,837,926	51.13
9/04/2025	50.69	51.39	50.21	51.37	2,037,958	51.37
9/03/2025	49.99	51.33	49.99	51.00	2,449,529	50.58
9/02/2025	50.11	50.70	49.90	50.35	2,275,245	49.94
8/29/2025	49.93	50.52	49.93	50.35	2,241,059	49.94
8/28/2025	50.85	51.05	49.72	50.13	2,220,258	49.72
8/27/2025	50.18	50.96	50.18	50.90	1,911,883	50.48
8/26/2025	51.86	52.38	50.30	50.32	2,206,928	49.91
8/25/2025	52.08	52.53	51.69	51.86	1,739,288	51.43
8/22/2025	51.48	52.28	51.38	52.13	1,807,600	51.70
8/21/2025	51.30	51.54	51.00	51.33	1,702,069	50.91
8/20/2025	51.51	51.78	51.02	51.44	1,981,453	51.02
8/19/2025	50.62	51.58	50.61	51.21	1,959,681	50.79
8/18/2025	49.63	50.95	49.51	50.42	2,471,605	50.00
8/15/2025	49.51	50.56	49.51	50.15	2,432,363	49.74
8/14/2025	49.80	50.75	48.36	49.37	3,343,425	48.96
8/13/2025	50.56	50.98	47.00	49.92	6,246,948	49.51
8/12/2025	54.25	54.42	50.60	51.50	3,769,504	51.08
8/11/2025	55.78	55.95	54.44	54.45	1,532,702	54.00
8/08/2025	55.28	55.73	55.08	55.35	1,011,289	54.89
8/07/2025	54.91	55.34	54.63	55.15	1,212,925	54.70
8/06/2025	54.92	55.19	54.47	54.94	967,917	54.49
8/05/2025	54.58	55.13	54.16	54.64	889,278	54.19
8/04/2025	54.64	55.40	54.49	54.98	912,661	54.53
8/01/2025	54.83	54.87	53.68	54.48	1,081,661	54.03
7/31/2025	54.60	55.42	54.32	54.34	952,216	53.89
7/30/2025	55.20	55.53	54.57	54.78	925,742	54.33
7/29/2025	55.63	55.85	54.69	55.03	797,877	54.58
7/28/2025	55.71	55.91	55.15	55.59	1,075,982	55.13
7/25/2025	56.51	56.51	55.66	55.85	1,043,306	55.39
7/24/2025	56.43	56.76	56.03	56.23	948,829	55.77
7/23/2025	55.91	56.76	55.64	56.64	899,713	56.17
7/22/2025	55.84	56.34	55.58	56.12	1,005,111	55.66
7/21/2025	55.37	55.75	55.12	55.45	812,611	54.99
7/18/2025	55.60	55.97	55.27	55.44	565,910	54.98
7/17/2025	55.75	56.34	55.37	55.49	991,633	55.03
7/16/2025	55.00	55.81	54.96	55.68	848,119	55.22
7/15/2025	55.68	55.91	54.86	54.89	800,056	54.44
7/14/2025	55.92	56.30	55.51	55.98	962,490	55.52
7/11/2025	56.76	57.08	56.04	56.13	846,533	55.67
7/10/2025	55.55	57.55	55.55	56.76	1,920,718	56.29
7/09/2025	55.25	55.70	54.91	55.61	965,519	55.15
7/08/2025	54.78	55.58	54.46	55.28	1,617,227	54.82
7/07/2025	56.10	56.10	54.77	55.03	1,078,576	54.58
7/03/2025	56.05	56.41	55.84	56.12	522,877	55.66
7/02/2025	55.47	56.05	55.12	55.90	1,222,550	55.44