H&R Block, Inc. (HRB)
NYSE: HRB · Real-Time Price · USD
37.22
+1.44 (4.02%)
At close: Jun 26, 2026, 4:00 PM EDT
37.39
+0.17 (0.46%)
After-hours: Jun 26, 2026, 7:15 PM EDT
H&R Block Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 36.12 | 37.24 | 35.93 | 37.22 | 37.22 | 4.02% | 2,263,634 |
| Jun 25, 2026 | 36.12 | 36.66 | 35.65 | 35.78 | 35.78 | -1.51% | 1,199,781 |
| Jun 24, 2026 | 36.16 | 36.96 | 35.74 | 36.33 | 36.33 | 1.28% | 1,449,441 |
| Jun 23, 2026 | 34.71 | 35.96 | 34.57 | 35.87 | 35.87 | 5.38% | 2,496,286 |
| Jun 22, 2026 | 34.38 | 34.64 | 33.56 | 34.04 | 34.04 | -0.99% | 3,115,746 |
| Jun 18, 2026 | 34.99 | 35.22 | 33.73 | 34.38 | 34.38 | -2.66% | 3,278,823 |
| Jun 17, 2026 | 35.77 | 36.40 | 35.24 | 35.32 | 35.32 | -2.51% | 2,036,355 |
| Jun 16, 2026 | 36.47 | 36.68 | 36.05 | 36.23 | 36.23 | 0.08% | 1,612,361 |
| Jun 15, 2026 | 36.29 | 36.91 | 35.82 | 36.20 | 36.20 | -0.88% | 2,084,278 |
| Jun 12, 2026 | 35.89 | 36.52 | 35.75 | 36.52 | 36.52 | 1.76% | 2,534,070 |
| Jun 11, 2026 | 37.16 | 37.23 | 35.50 | 35.89 | 35.89 | -3.55% | 3,163,901 |
| Jun 10, 2026 | 37.92 | 38.25 | 36.87 | 37.21 | 37.21 | -2.74% | 2,382,864 |
| Jun 9, 2026 | 37.63 | 38.68 | 37.44 | 38.26 | 38.26 | 1.95% | 2,847,714 |
| Jun 8, 2026 | 37.50 | 38.08 | 37.25 | 37.53 | 37.53 | -1.47% | 1,912,841 |
| Jun 5, 2026 | 38.15 | 38.73 | 37.51 | 38.09 | 38.09 | 1.65% | 2,232,473 |
| Jun 4, 2026 | 38.48 | 39.00 | 37.41 | 37.47 | 37.47 | -1.29% | 1,679,822 |
| Jun 3, 2026 | 37.80 | 38.08 | 37.10 | 37.96 | 37.96 | -0.52% | 2,491,288 |
| Jun 2, 2026 | 39.15 | 39.31 | 38.15 | 38.58 | 38.16 | -2.50% | 2,243,229 |
| Jun 1, 2026 | 38.75 | 40.08 | 38.75 | 39.57 | 39.14 | 2.81% | 2,638,684 |
| May 29, 2026 | 38.27 | 39.21 | 38.14 | 38.49 | 38.07 | 0.50% | 2,370,900 |
| May 28, 2026 | 38.53 | 39.23 | 38.20 | 38.30 | 37.88 | -0.98% | 1,901,438 |
| May 27, 2026 | 38.89 | 39.28 | 38.16 | 38.68 | 38.26 | -0.39% | 2,268,189 |
| May 26, 2026 | 38.64 | 39.14 | 37.86 | 38.83 | 38.41 | -0.15% | 1,618,885 |
| May 22, 2026 | 37.81 | 39.15 | 37.81 | 38.89 | 38.47 | 2.64% | 1,895,261 |
| May 21, 2026 | 38.99 | 39.00 | 37.43 | 37.89 | 37.48 | -4.80% | 3,757,413 |
| May 20, 2026 | 38.43 | 39.84 | 37.55 | 39.80 | 39.37 | 2.55% | 2,768,284 |
| May 19, 2026 | 38.94 | 39.54 | 38.15 | 38.81 | 38.39 | 0.26% | 2,689,143 |
| May 18, 2026 | 37.45 | 39.06 | 37.45 | 38.71 | 38.29 | 3.92% | 3,016,802 |
| May 15, 2026 | 36.03 | 37.25 | 35.82 | 37.25 | 36.84 | 4.31% | 2,781,577 |
| May 14, 2026 | 36.03 | 36.75 | 35.30 | 35.71 | 35.32 | -0.92% | 2,906,016 |
| May 13, 2026 | 36.09 | 36.31 | 35.19 | 36.04 | 35.65 | -1.72% | 2,410,557 |
| May 12, 2026 | 36.55 | 36.92 | 35.22 | 36.67 | 36.27 | 1.69% | 3,157,030 |
| May 11, 2026 | 36.87 | 37.90 | 35.52 | 36.06 | 35.67 | -2.44% | 4,203,572 |
| May 8, 2026 | 35.93 | 37.00 | 34.67 | 36.96 | 36.56 | 1.85% | 4,135,875 |
| May 7, 2026 | 31.27 | 36.97 | 31.00 | 36.29 | 35.89 | 23.77% | 6,670,593 |
| May 6, 2026 | 29.88 | 30.18 | 29.12 | 29.32 | 29.00 | -2.33% | 3,193,032 |
| May 5, 2026 | 30.87 | 31.01 | 29.53 | 30.02 | 29.69 | -3.41% | 2,822,513 |
| May 4, 2026 | 31.12 | 32.40 | 31.03 | 31.08 | 30.74 | -0.54% | 3,175,930 |
| May 1, 2026 | 32.00 | 32.34 | 31.23 | 31.25 | 30.91 | -1.51% | 2,063,909 |
| Apr 30, 2026 | 30.94 | 31.93 | 30.56 | 31.73 | 31.38 | 0.95% | 2,511,889 |
| Apr 29, 2026 | 31.48 | 31.69 | 31.10 | 31.43 | 31.09 | -0.25% | 2,015,637 |
| Apr 28, 2026 | 31.36 | 32.09 | 31.03 | 31.51 | 31.17 | 2.84% | 2,493,189 |
| Apr 27, 2026 | 30.18 | 31.45 | 30.18 | 30.64 | 30.31 | 1.26% | 2,749,027 |
| Apr 24, 2026 | 30.85 | 31.37 | 29.76 | 30.26 | 29.93 | -2.42% | 2,709,960 |
| Apr 23, 2026 | 31.33 | 31.87 | 30.30 | 31.01 | 30.67 | -1.49% | 2,338,673 |
| Apr 22, 2026 | 32.03 | 32.60 | 31.26 | 31.48 | 31.14 | -2.54% | 2,218,790 |
| Apr 21, 2026 | 31.79 | 32.62 | 31.36 | 32.30 | 31.95 | 1.86% | 2,086,821 |
| Apr 20, 2026 | 31.98 | 32.44 | 31.68 | 31.71 | 31.36 | -1.40% | 1,630,463 |
| Apr 17, 2026 | 31.81 | 32.49 | 31.81 | 32.16 | 31.81 | 0.66% | 2,058,205 |
| Apr 16, 2026 | 31.23 | 32.67 | 31.18 | 31.95 | 31.60 | 3.40% | 1,847,316 |
| Apr 15, 2026 | 30.66 | 31.18 | 30.58 | 30.90 | 30.56 | 1.25% | 1,899,347 |
| Apr 14, 2026 | 31.10 | 31.79 | 30.40 | 30.52 | 30.19 | -2.09% | 1,719,480 |
| Apr 13, 2026 | 29.84 | 31.26 | 29.84 | 31.17 | 30.83 | 4.60% | 2,340,122 |
| Apr 10, 2026 | 30.67 | 31.02 | 29.75 | 29.80 | 29.48 | -3.47% | 1,823,648 |
| Apr 9, 2026 | 31.66 | 31.80 | 30.54 | 30.87 | 30.53 | -3.11% | 1,884,823 |
| Apr 8, 2026 | 32.66 | 33.05 | 31.81 | 31.86 | 31.51 | -1.85% | 2,101,972 |
| Apr 7, 2026 | 32.68 | 33.41 | 32.44 | 32.46 | 32.11 | -0.61% | 1,903,336 |
| Apr 6, 2026 | 31.74 | 32.88 | 31.74 | 32.66 | 32.30 | 1.49% | 2,171,424 |
| Apr 2, 2026 | 31.95 | 32.65 | 31.38 | 32.18 | 31.83 | 1.23% | 2,212,789 |
| Apr 1, 2026 | 31.39 | 31.84 | 30.43 | 31.79 | 31.44 | 0.16% | 1,888,755 |
| Mar 31, 2026 | 31.74 | 32.18 | 31.02 | 31.74 | 31.39 | 0.32% | 1,670,446 |
| Mar 30, 2026 | 31.48 | 31.80 | 30.80 | 31.64 | 31.30 | 1.38% | 1,584,083 |
| Mar 27, 2026 | 31.12 | 31.52 | 30.42 | 31.21 | 30.87 | -0.22% | 1,784,590 |
| Mar 26, 2026 | 30.79 | 31.71 | 30.63 | 31.28 | 30.94 | 1.62% | 1,488,995 |
| Mar 25, 2026 | 31.15 | 31.49 | 29.99 | 30.78 | 30.44 | -0.58% | 2,018,507 |
| Mar 24, 2026 | 31.37 | 31.66 | 30.92 | 30.96 | 30.62 | -1.96% | 1,471,300 |
| Mar 23, 2026 | 31.64 | 31.93 | 30.85 | 31.58 | 31.24 | -0.66% | 2,358,035 |
| Mar 20, 2026 | 30.66 | 32.06 | 30.21 | 31.79 | 31.44 | 2.95% | 5,905,744 |
| Mar 19, 2026 | 30.49 | 31.49 | 30.42 | 30.88 | 30.54 | 1.28% | 2,164,093 |
| Mar 18, 2026 | 30.91 | 31.38 | 30.48 | 30.49 | 30.16 | -2.18% | 1,984,654 |
| Mar 17, 2026 | 30.97 | 31.85 | 30.97 | 31.17 | 30.83 | 1.80% | 1,886,395 |
| Mar 16, 2026 | 30.50 | 30.95 | 30.18 | 30.62 | 30.29 | 0.36% | 2,375,615 |
| Mar 13, 2026 | 30.02 | 30.80 | 29.53 | 30.51 | 30.18 | 0.96% | 2,206,210 |
| Mar 12, 2026 | 30.37 | 31.25 | 30.15 | 30.22 | 29.89 | -0.79% | 1,866,756 |
| Mar 11, 2026 | 30.11 | 30.49 | 29.67 | 30.46 | 30.13 | 1.33% | 1,855,227 |
| Mar 10, 2026 | 30.72 | 31.15 | 29.03 | 30.06 | 29.73 | -2.94% | 2,133,616 |
| Mar 9, 2026 | 31.78 | 32.01 | 30.12 | 30.97 | 30.63 | -4.00% | 2,604,249 |
| Mar 6, 2026 | 31.48 | 32.65 | 31.47 | 32.26 | 31.91 | 1.86% | 2,921,986 |
| Mar 5, 2026 | 30.94 | 31.92 | 30.60 | 31.67 | 31.33 | 2.66% | 1,860,994 |
| Mar 4, 2026 | 31.02 | 31.07 | 30.44 | 30.85 | 30.51 | -0.74% | 1,618,286 |
| Mar 3, 2026 | 30.67 | 31.58 | 29.93 | 31.50 | 30.74 | 1.81% | 2,491,530 |
| Mar 2, 2026 | 30.21 | 31.22 | 29.90 | 30.94 | 30.20 | 1.05% | 2,485,167 |
| Feb 27, 2026 | 31.20 | 31.30 | 29.94 | 30.62 | 29.88 | -2.76% | 2,943,542 |
| Feb 26, 2026 | 30.65 | 31.76 | 30.62 | 31.49 | 30.73 | 3.18% | 2,714,884 |
| Feb 25, 2026 | 30.04 | 30.62 | 29.25 | 30.52 | 29.79 | 1.94% | 2,244,709 |
| Feb 24, 2026 | 28.97 | 30.36 | 28.97 | 29.94 | 29.22 | 3.24% | 3,215,183 |
| Feb 23, 2026 | 30.08 | 30.15 | 28.37 | 29.00 | 28.30 | -4.57% | 5,793,770 |
| Feb 20, 2026 | 31.02 | 31.20 | 29.86 | 30.39 | 29.66 | -1.43% | 2,571,584 |
| Feb 19, 2026 | 31.69 | 31.84 | 30.61 | 30.83 | 30.09 | -2.68% | 2,112,526 |
| Feb 18, 2026 | 30.80 | 31.76 | 30.27 | 31.68 | 30.92 | 3.77% | 3,352,549 |
| Feb 17, 2026 | 31.38 | 32.07 | 30.10 | 30.53 | 29.80 | -1.67% | 3,243,589 |
| Feb 13, 2026 | 28.90 | 31.13 | 28.61 | 31.05 | 30.30 | 9.56% | 5,538,922 |
| Feb 12, 2026 | 29.67 | 30.50 | 28.16 | 28.34 | 27.66 | -4.99% | 4,062,955 |
| Feb 11, 2026 | 32.50 | 32.62 | 29.77 | 29.83 | 29.11 | -8.58% | 3,432,687 |
| Feb 10, 2026 | 32.63 | 33.30 | 32.36 | 32.63 | 31.84 | -0.43% | 2,751,664 |
| Feb 9, 2026 | 32.76 | 33.04 | 32.22 | 32.77 | 31.98 | -0.33% | 2,811,839 |
| Feb 6, 2026 | 33.96 | 34.30 | 32.71 | 32.88 | 32.09 | -2.46% | 3,864,227 |
| Feb 5, 2026 | 35.56 | 36.82 | 33.27 | 33.71 | 32.90 | -2.46% | 4,324,684 |
| Feb 4, 2026 | 38.29 | 38.29 | 34.37 | 34.56 | 33.73 | -7.10% | 5,276,740 |
| Feb 3, 2026 | 38.32 | 38.64 | 36.57 | 37.20 | 36.30 | -3.93% | 4,347,782 |