H&R Block, Inc. HRB
NYSE · United States · Consumer Services
$42.21+1.36 (+3.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $41.31 | +1.13% | $41.51 | $42.29 | $41.08 | 355.17K |
| 2026-09-30 | $40.85 | +0.67% | $40.35 | $41.09 | $40.14 | 2.01M |
| 2026-09-29 | $40.58 | +0.59% | $40.11 | $40.93 | $39.50 | 2.56M |
| 2026-09-28 | $40.34 | -4.38% | $41.94 | $41.94 | $40.10 | 1.65M |
| 2026-09-25 | $42.19 | -0.99% | $42.16 | $42.64 | $41.23 | 1.84M |
| 2026-09-24 | $42.61 | +0.16% | $42.64 | $43.24 | $42.08 | 2.43M |
| 2026-09-23 | $42.54 | -0.75% | $42.80 | $43.20 | $41.85 | 2.19M |
| 2026-09-22 | $42.86 | -3.69% | $45.15 | $45.52 | $42.78 | 2.61M |
| 2026-09-21 | $44.50 | +0.56% | $45.08 | $45.24 | $44.10 | 1.83M |
| 2026-09-18 | $44.25 | -1.25% | $44.71 | $44.76 | $43.71 | 4.76M |
| 2026-09-17 | $44.81 | -0.67% | $45.08 | $45.71 | $44.24 | 1.91M |
| 2026-09-16 | $45.11 | -1.59% | $45.51 | $45.87 | $44.79 | 1.87M |
| 2026-09-15 | $45.84 | +0.22% | $45.20 | $45.85 | $45.15 | 1.87M |
| 2026-09-14 | $45.74 | +1.37% | $46.23 | $46.85 | $45.49 | 1.87M |
| 2026-09-11 | $45.12 | +0.53% | $45.13 | $45.22 | $44.40 | 1.16M |
| 2026-09-10 | $44.88 | -0.58% | $45.32 | $45.51 | $44.32 | 1.91M |
| 2026-09-09 | $45.14 | -1.63% | $45.86 | $46.14 | $44.93 | 1.82M |
| 2026-09-08 | $45.89 | -6.46% | $48.67 | $49.02 | $45.85 | 2.28M |
| 2026-09-04 | $49.06 | -3.99% | $50.53 | $50.92 | $48.63 | 1.25M |
| 2026-09-03 | $51.10 | +0.27% | $50.92 | $51.77 | $50.44 | 1.41M |
| 2026-09-02 | $50.96 | +0.08% | $51.07 | $51.73 | $50.66 | 1.38M |
| 2026-09-01 | $50.92 | -1.41% | $52.03 | $52.98 | $50.87 | 2.26M |
| 2026-08-31 | $51.65 | -1.58% | $52.26 | $52.97 | $51.53 | 1.44M |
| 2026-08-28 | $52.48 | -0.06% | $52.61 | $53.04 | $52.19 | 1.00M |
| 2026-08-27 | $52.51 | -0.30% | $52.52 | $53.63 | $52.48 | 916.90K |
| 2026-08-26 | $52.67 | -0.98% | $51.97 | $52.97 | $51.38 | 1.64M |
| 2026-08-25 | $53.19 | -0.91% | $53.13 | $53.44 | $52.72 | 1.02M |
| 2026-08-24 | $53.68 | 0.00% | $53.88 | $54.74 | $53.55 | 1.34M |
| 2026-08-21 | $53.68 | +1.21% | $53.04 | $53.78 | $52.23 | 1.62M |
| 2026-08-20 | $53.04 | +1.51% | $52.07 | $53.79 | $52.06 | 948.30K |
| 2026-08-19 | $52.25 | +2.57% | $51.19 | $52.87 | $51.05 | 2.03M |
| 2026-08-18 | $50.94 | +1.62% | $50.93 | $51.45 | $50.29 | 2.16M |
| 2026-08-17 | $50.13 | -7.03% | $53.30 | $53.74 | $50.11 | 3.17M |
| 2026-08-14 | $53.92 | +1.09% | $53.73 | $54.46 | $52.60 | 3.25M |
| 2026-08-13 | $53.34 | -1.55% | $54.22 | $54.25 | $52.12 | 3.79M |
| 2026-08-12 | $54.18 | +16.09% | $54.50 | $58.67 | $52.29 | 8.52M |
| 2026-08-11 | $46.67 | +1.61% | $45.36 | $47.04 | $45.27 | 4.60M |
| 2026-08-10 | $45.93 | -0.56% | $45.52 | $46.59 | $45.45 | 2.09M |
| 2026-08-07 | $46.19 | +0.52% | $45.71 | $46.88 | $45.40 | 4.76M |
| 2026-08-06 | $45.95 | +0.15% | $45.61 | $46.05 | $44.44 | 2.06M |
| 2026-08-05 | $45.88 | -0.41% | $46.50 | $46.59 | $45.04 | 2.47M |
| 2026-08-04 | $46.07 | +1.95% | $44.64 | $46.16 | $44.64 | 1.66M |
| 2026-08-03 | $45.19 | +2.63% | $44.48 | $45.99 | $44.48 | 1.74M |
| 2026-07-31 | $44.03 | -0.59% | $43.16 | $44.17 | $42.10 | 2.39M |
| 2026-07-30 | $44.29 | -6.13% | $45.82 | $47.18 | $44.14 | 1.81M |
| 2026-07-29 | $47.18 | +4.98% | $45.07 | $47.33 | $45.07 | 2.33M |
| 2026-07-28 | $44.94 | +6.17% | $42.60 | $45.25 | $42.60 | 2.14M |
| 2026-07-27 | $42.33 | +3.67% | $40.90 | $43.00 | $40.90 | 1.53M |
| 2026-07-24 | $40.83 | +2.20% | $40.36 | $41.07 | $39.88 | 1.36M |
| 2026-07-23 | $39.95 | +1.01% | $39.80 | $40.07 | $39.17 | 1.57M |
| 2026-07-22 | $39.55 | -2.15% | $41.03 | $41.18 | $38.89 | 2.21M |
| 2026-07-21 | $40.42 | -3.07% | $41.03 | $41.92 | $40.28 | 1.60M |
| 2026-07-20 | $41.70 | -0.90% | $41.85 | $42.17 | $41.20 | 1.65M |
| 2026-07-17 | $42.08 | +0.55% | $42.36 | $42.89 | $41.66 | 1.59M |
| 2026-07-16 | $41.85 | +1.73% | $41.83 | $42.52 | $41.70 | 1.52M |
| 2026-07-15 | $41.14 | +0.49% | $41.47 | $42.39 | $40.82 | 1.43M |
| 2026-07-14 | $40.94 | +0.20% | $40.16 | $41.06 | $39.62 | 1.40M |
| 2026-07-13 | $40.86 | +3.21% | $40.50 | $42.10 | $40.30 | 2.60M |
| 2026-07-10 | $39.59 | +2.41% | $39.33 | $39.63 | $38.96 | 1.75M |
| 2026-07-09 | $38.66 | -1.18% | $38.35 | $38.85 | $37.76 | 2.51M |
| 2026-07-08 | $39.12 | -1.78% | $39.71 | $39.85 | $39.09 | 2.44M |
| 2026-07-07 | $39.83 | +1.56% | $39.89 | $40.54 | $39.57 | 2.14M |
| 2026-07-06 | $39.22 | -2.05% | $39.84 | $40.01 | $39.19 | 1.25M |
| 2026-07-02 | $40.04 | +1.78% | $39.60 | $40.17 | $39.19 | 2.58M |
| 2026-07-01 | $39.34 | +3.31% | $38.91 | $40.20 | $38.77 | 1.62M |
| 2026-06-30 | $38.08 | -0.37% | $38.23 | $38.82 | $37.82 | 1.68M |
| 2026-06-29 | $38.22 | +2.69% | $37.46 | $38.37 | $37.19 | 2.25M |
| 2026-06-26 | $37.22 | +4.02% | $36.12 | $37.24 | $35.93 | 2.35M |
| 2026-06-25 | $35.78 | -1.51% | $36.12 | $36.66 | $35.65 | 1.20M |
| 2026-06-24 | $36.33 | +1.28% | $36.16 | $36.96 | $35.74 | 1.48M |
| 2026-06-23 | $35.87 | +5.38% | $34.71 | $35.96 | $34.57 | 2.50M |
| 2026-06-22 | $34.04 | -0.99% | $34.38 | $34.64 | $33.56 | 3.16M |
| 2026-06-18 | $34.38 | -2.66% | $34.99 | $35.22 | $33.73 | 3.31M |
| 2026-06-17 | $35.32 | -2.51% | $35.77 | $36.40 | $35.24 | 2.07M |
| 2026-06-16 | $36.23 | +0.08% | $36.47 | $36.68 | $36.05 | 1.62M |
| 2026-06-15 | $36.20 | -0.88% | $36.29 | $36.91 | $35.82 | 2.09M |
| 2026-06-12 | $36.52 | +1.76% | $35.89 | $36.52 | $35.75 | 2.53M |
| 2026-06-11 | $35.89 | -3.55% | $37.16 | $37.23 | $35.50 | 3.17M |
| 2026-06-10 | $37.21 | -2.74% | $37.92 | $38.25 | $36.87 | 2.39M |
| 2026-06-09 | $38.26 | +1.95% | $37.63 | $38.68 | $37.44 | 2.85M |
| 2026-06-08 | $37.53 | -1.47% | $37.50 | $38.08 | $37.25 | 1.91M |
| 2026-06-05 | $38.09 | +1.65% | $38.15 | $38.73 | $37.51 | 2.25M |
| 2026-06-04 | $37.47 | -1.29% | $38.48 | $39.00 | $37.41 | 1.79M |
| 2026-06-03 | $37.96 | -1.61% | $37.80 | $38.08 | $37.10 | 2.49M |
| 2026-06-02 | $38.58 | -2.50% | $39.15 | $39.31 | $38.15 | 2.26M |
| 2026-06-01 | $39.57 | +2.81% | $38.75 | $40.08 | $38.75 | 2.64M |
| 2026-05-29 | $38.49 | +0.50% | $38.27 | $39.21 | $38.14 | 2.37M |
| 2026-05-28 | $38.30 | -0.98% | $38.53 | $39.23 | $38.20 | 1.90M |
| 2026-05-27 | $38.68 | -0.39% | $38.89 | $39.28 | $38.16 | 2.27M |
| 2026-05-26 | $38.83 | -0.15% | $38.64 | $39.14 | $37.86 | 1.62M |