The highest closing price for H&R Block (HRB) last month was $56.76, on July 10. It was down 0.8% for the month. The latest price is $49.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $54.60 | $55.43 | $54.32 | $54.34 | 952,200 |
July 30 2025 | $55.20 | $55.53 | $54.57 | $54.78 | 925,700 |
July 29 2025 | $55.63 | $55.85 | $54.69 | $55.03 | 797,877 |
July 28 2025 | $55.71 | $55.91 | $55.15 | $55.59 | 1,075,982 |
July 25 2025 | $56.51 | $56.51 | $55.66 | $55.85 | 1,043,300 |
July 24 2025 | $56.43 | $56.76 | $56.03 | $56.23 | 948,800 |
July 23 2025 | $55.91 | $56.76 | $55.64 | $56.64 | 899,700 |
July 22 2025 | $55.84 | $56.35 | $55.58 | $56.12 | 1,005,100 |
July 21 2025 | $55.37 | $55.75 | $55.12 | $55.45 | 812,600 |
July 18 2025 | $55.60 | $55.97 | $55.27 | $55.44 | 565,900 |
July 17 2025 | $55.75 | $56.35 | $55.37 | $55.49 | 991,600 |
July 16 2025 | $55.00 | $55.81 | $54.96 | $55.68 | 848,100 |
July 15 2025 | $55.68 | $55.91 | $54.86 | $54.89 | 800,000 |
July 14 2025 | $55.92 | $56.30 | $55.51 | $55.98 | 962,500 |
July 11 2025 | $56.76 | $57.08 | $56.04 | $56.13 | 846,500 |
July 10 2025 | $55.55 | $57.55 | $55.55 | $56.76 | 1,920,700 |
July 09 2025 | $55.25 | $55.70 | $54.91 | $55.61 | 965,500 |
July 08 2025 | $54.78 | $55.58 | $54.46 | $55.28 | 1,617,200 |
July 07 2025 | $56.10 | $56.10 | $54.77 | $55.03 | 1,078,600 |
July 03 2025 | $56.05 | $56.41 | $55.84 | $56.12 | 522,900 |
July 02 2025 | $55.47 | $56.05 | $55.12 | $55.90 | 1,222,600 |
July 01 2025 | $54.80 | $55.88 | $54.61 | $55.78 | 1,471,760 |
Daily pricing data for H&R Block dates back to 11/5/1984, and may be incomplete.
