HRB - H&R BLOCK INC
53.35
-2.620 -4.911%
Share volume: 1,971,149
Last Updated: 03-11-2025
Personal Services/Services – Personal:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$55.97
-2.62
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $55.57 | $55.57 | $55.82 | $55.82 | $53.21 | $53.21 | $53.35 | $53.35 | 1,971,149 | $1,971,149.00 |
| 03-10-2025 | $55.31 | $55.31 | $57.13 | $57.13 | $55.00 | $55.00 | $55.97 | $55.97 | 2,041,164 | $2,041,164.00 |
| 03-07-2025 | $52.86 | $52.86 | $56.12 | $56.12 | $52.60 | $52.60 | $55.51 | $55.51 | 1,575,690 | $1,575,690.00 |
| 03-06-2025 | $51.89 | $51.89 | $53.23 | $53.23 | $51.58 | $51.58 | $53.10 | $53.10 | 1,302,518 | $1,302,518.00 |
| 03-05-2025 | $52.57 | $52.57 | $52.85 | $52.85 | $51.64 | $51.64 | $52.22 | $52.22 | 1,219,522 | $1,219,522.00 |
| 03-04-2025 | $53.08 | $53.08 | $53.08 | $53.08 | $52.24 | $52.24 | $52.41 | $52.41 | 1,902,962 | $1,902,962.00 |
| 03-03-2025 | $54.50 | $54.12 | $54.52 | $54.14 | $53.10 | $52.73 | $53.61 | $53.24 | 1,313,670 | $1,313,670.00 |
| 02-28-2025 | $53.58 | $53.58 | $54.57 | $54.57 | $53.52 | $53.52 | $54.51 | $54.51 | 1,264,936 | $1,231,678.00 |
| 02-27-2025 | $53.75 | $53.75 | $54.00 | $54.00 | $53.11 | $53.11 | $53.35 | $53.35 | 925,567 | $925,567.00 |
| 02-26-2025 | $53.93 | $53.93 | $54.54 | $54.54 | $53.22 | $53.22 | $53.77 | $53.77 | 1,048,480 | $1,048,480.00 |