H&R Block, Inc. (HRB)
NYSE: HRB · Real-Time Price · USD
30.77
-1.49 (-4.62%)
Mar 9, 2026, 2:53 PM EDT - Market open
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.78 | 32.01 | 30.12 | 30.76 | - | -4.65% | 1,587,823 |
| Mar 6, 2026 | 31.48 | 32.65 | 31.47 | 32.26 | 32.26 | 1.86% | 2,921,865 |
| Mar 5, 2026 | 30.94 | 31.92 | 30.60 | 31.67 | 31.67 | 2.66% | 1,858,240 |
| Mar 4, 2026 | 31.02 | 31.07 | 30.44 | 30.85 | 30.85 | -2.06% | 1,618,224 |
| Mar 3, 2026 | 30.67 | 31.58 | 29.93 | 31.50 | 31.08 | 1.81% | 2,491,233 |
| Mar 2, 2026 | 30.21 | 31.22 | 29.90 | 30.94 | 30.53 | 1.05% | 2,485,167 |
| Feb 27, 2026 | 31.20 | 31.30 | 29.94 | 30.62 | 30.21 | -2.76% | 2,943,542 |
| Feb 26, 2026 | 30.65 | 31.76 | 30.62 | 31.49 | 31.07 | 3.18% | 2,714,884 |
| Feb 25, 2026 | 30.04 | 30.62 | 29.25 | 30.52 | 30.11 | 1.94% | 2,244,709 |
| Feb 24, 2026 | 28.97 | 30.36 | 28.97 | 29.94 | 29.54 | 3.24% | 3,215,183 |
| Feb 23, 2026 | 30.08 | 30.15 | 28.37 | 29.00 | 28.61 | -4.57% | 5,793,770 |
| Feb 20, 2026 | 31.02 | 31.20 | 29.86 | 30.39 | 29.98 | -1.43% | 2,571,584 |
| Feb 19, 2026 | 31.69 | 31.84 | 30.61 | 30.83 | 30.42 | -2.68% | 2,112,526 |
| Feb 18, 2026 | 30.80 | 31.76 | 30.27 | 31.68 | 31.26 | 3.77% | 3,352,549 |
| Feb 17, 2026 | 31.38 | 32.07 | 30.10 | 30.53 | 30.12 | -1.67% | 3,243,589 |
| Feb 13, 2026 | 28.90 | 31.13 | 28.61 | 31.05 | 30.64 | 9.56% | 5,538,922 |
| Feb 12, 2026 | 29.67 | 30.50 | 28.16 | 28.34 | 27.96 | -4.99% | 4,062,955 |
| Feb 11, 2026 | 32.50 | 32.62 | 29.77 | 29.83 | 29.43 | -8.58% | 3,432,687 |
| Feb 10, 2026 | 32.63 | 33.30 | 32.36 | 32.63 | 32.19 | -0.43% | 2,751,664 |
| Feb 9, 2026 | 32.76 | 33.04 | 32.22 | 32.77 | 32.33 | -0.33% | 2,811,839 |
| Feb 6, 2026 | 33.96 | 34.30 | 32.71 | 32.88 | 32.44 | -2.46% | 3,864,227 |
| Feb 5, 2026 | 35.56 | 36.82 | 33.27 | 33.71 | 33.26 | -2.46% | 4,324,684 |
| Feb 4, 2026 | 38.29 | 38.29 | 34.37 | 34.56 | 34.10 | -7.10% | 5,276,740 |
| Feb 3, 2026 | 38.32 | 38.64 | 36.57 | 37.20 | 36.70 | -3.93% | 4,347,782 |
| Feb 2, 2026 | 39.43 | 39.76 | 38.51 | 38.72 | 38.20 | -1.85% | 2,369,787 |
| Jan 30, 2026 | 38.88 | 39.46 | 38.35 | 39.45 | 38.92 | 1.49% | 3,052,036 |
| Jan 29, 2026 | 39.15 | 39.52 | 38.40 | 38.87 | 38.35 | -0.46% | 2,029,234 |
| Jan 28, 2026 | 39.29 | 39.90 | 38.61 | 39.05 | 38.53 | -0.61% | 3,170,873 |
| Jan 27, 2026 | 40.38 | 40.53 | 39.28 | 39.29 | 38.77 | -3.39% | 1,973,764 |
| Jan 26, 2026 | 40.01 | 40.77 | 39.90 | 40.67 | 40.13 | 1.57% | 1,883,428 |
| Jan 23, 2026 | 40.50 | 40.91 | 39.66 | 40.04 | 39.51 | -1.43% | 1,172,116 |
| Jan 22, 2026 | 40.32 | 40.89 | 39.94 | 40.62 | 40.08 | 0.25% | 1,568,413 |
| Jan 21, 2026 | 40.32 | 40.62 | 38.88 | 40.52 | 39.98 | 0.77% | 2,082,219 |
| Jan 20, 2026 | 41.75 | 41.90 | 40.07 | 40.21 | 39.67 | -4.38% | 2,197,152 |
| Jan 16, 2026 | 42.50 | 42.70 | 41.81 | 42.05 | 41.49 | -1.48% | 2,158,616 |
| Jan 15, 2026 | 42.04 | 43.33 | 41.97 | 42.68 | 42.11 | 1.59% | 2,084,278 |
| Jan 14, 2026 | 42.96 | 43.45 | 41.94 | 42.01 | 41.45 | -2.33% | 1,584,914 |
| Jan 13, 2026 | 43.73 | 44.03 | 42.89 | 43.01 | 42.44 | -2.07% | 1,495,888 |
| Jan 12, 2026 | 45.02 | 45.02 | 43.77 | 43.92 | 43.33 | -2.57% | 1,492,752 |
| Jan 9, 2026 | 44.87 | 45.24 | 44.53 | 45.08 | 44.48 | 0.47% | 1,021,016 |
| Jan 8, 2026 | 43.20 | 45.05 | 43.20 | 44.87 | 44.27 | 3.32% | 1,394,365 |
| Jan 7, 2026 | 43.60 | 43.83 | 42.93 | 43.43 | 42.85 | -0.11% | 847,544 |
| Jan 6, 2026 | 43.43 | 43.78 | 42.96 | 43.48 | 42.90 | -0.53% | 1,508,760 |
| Jan 5, 2026 | 42.65 | 44.23 | 42.37 | 43.71 | 43.13 | 2.58% | 1,869,126 |
| Jan 2, 2026 | 43.25 | 43.54 | 42.43 | 42.61 | 42.04 | -2.23% | 1,334,299 |
| Dec 31, 2025 | 43.35 | 43.80 | 43.12 | 43.58 | 43.00 | 0.07% | 1,115,295 |
| Dec 30, 2025 | 43.46 | 43.75 | 43.30 | 43.55 | 42.97 | -0.23% | 741,207 |
| Dec 29, 2025 | 43.86 | 43.86 | 43.35 | 43.65 | 43.07 | -0.27% | 956,059 |
| Dec 26, 2025 | 43.47 | 43.87 | 43.39 | 43.77 | 43.19 | 0.64% | 700,757 |
| Dec 24, 2025 | 43.36 | 43.71 | 43.23 | 43.49 | 42.91 | 0.44% | 479,901 |
| Dec 23, 2025 | 43.00 | 43.42 | 42.88 | 43.30 | 42.72 | 0.89% | 1,327,892 |
| Dec 22, 2025 | 43.49 | 43.92 | 42.69 | 42.92 | 42.35 | -1.81% | 1,649,573 |
| Dec 19, 2025 | 43.19 | 43.75 | 42.66 | 43.71 | 43.13 | 0.99% | 4,688,253 |
| Dec 18, 2025 | 43.60 | 43.99 | 43.08 | 43.28 | 42.70 | -1.52% | 1,534,243 |
| Dec 17, 2025 | 43.42 | 44.47 | 43.25 | 43.95 | 43.36 | 0.96% | 1,511,706 |
| Dec 16, 2025 | 43.51 | 43.98 | 43.19 | 43.53 | 42.95 | - | 1,314,551 |
| Dec 15, 2025 | 42.99 | 43.59 | 42.71 | 43.53 | 42.95 | 0.51% | 1,681,176 |
| Dec 12, 2025 | 42.95 | 43.82 | 42.84 | 43.31 | 42.73 | 1.38% | 1,253,243 |
| Dec 11, 2025 | 41.93 | 42.84 | 41.51 | 42.72 | 42.15 | 2.42% | 1,387,975 |
| Dec 10, 2025 | 41.86 | 42.21 | 41.23 | 41.71 | 41.15 | -0.36% | 1,680,349 |
| Dec 9, 2025 | 41.38 | 42.29 | 41.38 | 41.86 | 41.30 | 1.48% | 1,597,026 |
| Dec 8, 2025 | 41.90 | 42.09 | 41.17 | 41.25 | 40.70 | -2.04% | 1,394,737 |
| Dec 5, 2025 | 41.87 | 42.66 | 41.70 | 42.11 | 41.55 | 0.10% | 1,400,840 |
| Dec 4, 2025 | 42.34 | 42.58 | 41.78 | 42.07 | 41.51 | -1.54% | 1,408,466 |
| Dec 3, 2025 | 42.14 | 42.78 | 41.76 | 42.73 | 41.75 | 1.91% | 1,752,552 |
| Dec 2, 2025 | 42.21 | 42.44 | 41.70 | 41.93 | 40.96 | -0.73% | 1,670,234 |
| Dec 1, 2025 | 41.73 | 42.39 | 41.70 | 42.24 | 41.27 | 0.28% | 2,150,538 |
| Nov 28, 2025 | 41.72 | 42.20 | 41.49 | 42.12 | 41.15 | 0.96% | 979,932 |
| Nov 26, 2025 | 41.83 | 42.19 | 41.40 | 41.72 | 40.76 | -0.52% | 1,401,228 |
| Nov 25, 2025 | 41.69 | 42.55 | 41.56 | 41.94 | 40.97 | 1.30% | 2,739,915 |
| Nov 24, 2025 | 43.61 | 43.73 | 41.38 | 41.40 | 40.45 | -5.65% | 1,869,576 |
| Nov 21, 2025 | 43.59 | 44.76 | 43.34 | 43.88 | 42.87 | 1.27% | 2,031,692 |
| Nov 20, 2025 | 44.48 | 44.92 | 43.01 | 43.33 | 42.33 | -2.56% | 1,606,837 |
| Nov 19, 2025 | 44.43 | 45.24 | 44.03 | 44.47 | 43.45 | - | 1,906,290 |
| Nov 18, 2025 | 43.87 | 44.81 | 43.60 | 44.47 | 43.45 | 1.58% | 1,958,804 |
| Nov 17, 2025 | 44.20 | 44.39 | 43.11 | 43.78 | 42.77 | -1.11% | 2,202,530 |
| Nov 14, 2025 | 45.11 | 45.57 | 44.22 | 44.27 | 43.25 | -1.29% | 1,622,531 |
| Nov 13, 2025 | 46.00 | 46.47 | 44.73 | 44.85 | 43.82 | -2.44% | 1,666,080 |
| Nov 12, 2025 | 47.44 | 47.95 | 45.87 | 45.97 | 44.91 | -3.30% | 1,951,662 |
| Nov 11, 2025 | 47.89 | 47.99 | 46.88 | 47.54 | 46.45 | -0.31% | 1,332,248 |
| Nov 10, 2025 | 49.25 | 49.58 | 47.18 | 47.69 | 46.59 | -3.93% | 1,684,524 |
| Nov 7, 2025 | 51.81 | 52.44 | 49.02 | 49.64 | 48.50 | -3.52% | 2,475,940 |
| Nov 6, 2025 | 50.26 | 52.00 | 50.05 | 51.45 | 50.27 | 1.72% | 1,856,073 |
| Nov 5, 2025 | 49.90 | 50.84 | 49.87 | 50.58 | 49.42 | 1.20% | 1,283,030 |
| Nov 4, 2025 | 49.55 | 50.20 | 49.40 | 49.98 | 48.83 | 1.11% | 1,255,061 |
| Nov 3, 2025 | 49.31 | 49.58 | 48.78 | 49.43 | 48.29 | -0.62% | 1,282,033 |
| Oct 31, 2025 | 50.21 | 50.52 | 49.64 | 49.74 | 48.59 | -1.93% | 1,114,635 |
| Oct 30, 2025 | 50.89 | 51.86 | 50.64 | 50.72 | 49.55 | -0.14% | 1,272,576 |
| Oct 29, 2025 | 50.79 | 51.35 | 50.13 | 50.79 | 49.62 | -0.90% | 1,070,034 |
| Oct 28, 2025 | 52.37 | 52.56 | 51.23 | 51.25 | 50.07 | -2.25% | 1,051,953 |
| Oct 27, 2025 | 52.15 | 52.81 | 52.03 | 52.43 | 51.22 | 0.42% | 1,084,113 |
| Oct 24, 2025 | 52.32 | 52.65 | 52.04 | 52.21 | 51.01 | -0.11% | 824,152 |
| Oct 23, 2025 | 52.40 | 52.75 | 51.91 | 52.27 | 51.07 | -0.27% | 967,745 |
| Oct 22, 2025 | 51.91 | 52.60 | 51.50 | 52.41 | 51.20 | 0.92% | 1,174,954 |
| Oct 21, 2025 | 51.08 | 52.31 | 50.55 | 51.93 | 50.73 | 1.09% | 729,628 |
| Oct 20, 2025 | 52.64 | 52.90 | 51.18 | 51.37 | 50.19 | -2.32% | 1,050,813 |
| Oct 17, 2025 | 51.63 | 52.85 | 51.33 | 52.59 | 51.38 | 2.45% | 926,255 |
| Oct 16, 2025 | 51.01 | 51.81 | 50.97 | 51.33 | 50.15 | 0.23% | 876,538 |
| Oct 15, 2025 | 51.52 | 52.25 | 51.20 | 51.21 | 50.03 | -0.87% | 1,401,774 |
| Oct 14, 2025 | 50.75 | 51.68 | 50.45 | 51.66 | 50.47 | 1.85% | 1,154,154 |