NYSE : HRB

H&R Block, Inc. — Price history

Consumer Discretionary · Personal Services · United States

Last price 49.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.12B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

H&R Block, Inc. (HRB) closed at 52.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	50.99	52.83	50.99	52.25	1,734,164	+1.83%
2026-10-30	50.57	51.67	50.405	51.31	2,902,602	+3.28%
2026-10-29	48.22	49.71	47.83	49.68	1,733,738	+3.93%
2026-10-28	47.42	48.21	46.9	47.8	1,395,573	-0.38%
2026-10-27	49.39	49.55	47.48	47.98	1,677,897	-4.16%
2026-10-26	49.69	50.54	49.61	50.06	1,470,355	+0.74%
2026-10-23	50.01	50.345	49.13	49.69	1,248,687	-0.78%
2026-10-22	48.41	50.39	48.405	50.08	1,558,322	+4.70%
2026-10-21	48	48.5	47.57	47.83	1,414,331	-1.20%
2026-10-20	47.89	48.72	47.725	48.41	1,766,011	+2.20%
2026-10-19	48.26	48.72	47.33	47.37	1,453,624	-2.67%
2026-10-16	48.87	49.24	47.81	48.67	1,759,873	+0.75%
2026-10-15	46.98	48.84	46.89	48.31	1,677,236	+4.98%
2026-10-14	43.98	46.11	43.98	46.02	1,808,033	+5.00%
2026-10-13	45	45.39	42.96	43.83	2,337,392	-1.11%
2026-10-12	44.21	44.89	44.21	44.32	1,237,411	+0.61%
2026-10-09	44.66	45.1	43.955	44.05	1,494,693	-1.21%
2026-10-08	43.28	44.715	43.125	44.59	1,850,799	+3.31%
2026-10-07	42.95	43.365	42.66	43.16	1,618,630	+1.24%
2026-10-06	42.02	42.71	41.84	42.63	1,822,973	+1.50%
2026-10-05	41.67	43.035	41.67	42	2,162,785	+0.77%
2026-10-02	42.14	42.91	41.45	41.68	1,712,406	-1.51%
2026-10-01	41.51	42.48	41.08	42.32	2,344,365	+3.60%
2026-09-30	40.35	41.09	40.14	40.85	2,012,975	+0.67%
2026-09-29	40.11	40.93	39.5	40.58	2,549,011	+0.59%
2026-09-28	41.94	41.94	40.1	40.34	1,647,523	-4.38%
2026-09-25	42.16	42.635	41.23	42.19	1,838,501	-0.99%
2026-09-24	42.64	43.24	42.08	42.61	2,366,705	+0.16%
2026-09-23	42.8	43.195	41.845	42.54	2,097,634	-0.75%
2026-09-22	45.15	45.52	42.78	42.86	2,594,532	-3.69%
2026-09-21	45.08	45.24	44.095	44.5	1,659,811	+0.56%
2026-09-18	44.71	44.76	43.71	44.25	4,651,079	-1.25%
2026-09-17	45.08	45.71	44.24	44.81	1,906,829	-0.67%
2026-09-16	45.51	45.87	44.79	45.11	1,865,633	-1.59%
2026-09-15	45.2	45.85	45.15	45.84	1,852,335	+0.22%
2026-09-14	46.23	46.85	45.49	45.74	1,867,522	+1.37%
2026-09-11	45.13	45.215	44.4	45.12	1,131,197	+0.53%
2026-09-10	45.32	45.51	44.32	44.88	1,879,352	-0.58%
2026-09-09	45.86	46.14	44.93	45.14	1,755,678	-1.63%
2026-09-08	48.67	49.019	45.85	45.89	2,265,041	-6.46%
2026-09-04	50.53	50.92	48.63	49.06	1,250,307	-3.99%
2026-09-03	50.92	51.77	50.44	51.1	1,412,486	+1.19%
2026-09-02	51.07	51.73	50.655	50.96	1,346,006	+0.08%
2026-09-01	52.03	52.98	50.87	50.92	2,257,492	-1.41%
2026-08-31	52.26	52.97	51.53	51.65	1,438,242	-1.58%
2026-08-28	52.61	53.043	52.193	52.48	1,004,126	-0.06%
2026-08-27	52.52	53.629	52.48	52.51	916,905	-0.30%
2026-08-26	51.97	52.965	51.38	52.67	1,640,068	-0.98%
2026-08-25	53.13	53.435	52.72	53.19	1,024,570	-0.91%
2026-08-24	53.88	54.74	53.55	53.68	1,335,822	+0.00%
2026-08-21	53.04	53.78	52.23	53.68	1,615,312	+1.21%
2026-08-20	52.07	53.79	52.06	53.04	948,269	+1.51%
2026-08-19	51.19	52.865	51.045	52.25	2,030,483	+2.57%
2026-08-18	50.93	51.45	50.29	50.94	2,162,115	+1.62%
2026-08-17	53.3	53.74	50.11	50.13	3,168,827	-7.03%
2026-08-14	53.73	54.455	52.6	53.92	3,251,361	+1.09%
2026-08-13	54.22	54.25	52.121	53.34	3,792,319	-1.55%
2026-08-12	54.5	58.67	52.29	54.18	8,524,624	+16.09%
2026-08-11	45.36	47.04	45.27	46.67	4,599,613	+1.61%
2026-08-10	45.52	46.585	45.45	45.93	2,089,125	-0.56%
2026-08-07	45.71	46.88	45.4	46.19	4,757,811	+0.52%
2026-08-06	45.61	46.05	44.44	45.95	2,056,735	+0.15%
2026-08-05	46.5	46.59	45.04	45.88	2,465,850	-0.41%
2026-08-04	44.64	46.16	44.64	46.07	1,659,367	+1.95%
2026-08-03	44.48	45.99	44.48	45.19	1,741,260	+2.63%
2026-07-31	43.16	44.17	42.1	44.03	2,394,409	-0.59%
2026-07-30	45.82	47.182	44.14	44.29	1,809,608	-6.13%
2026-07-29	45.07	47.33	45.07	47.18	2,332,631	+4.98%
2026-07-28	42.6	45.25	42.6	44.94	2,143,660	+6.17%
2026-07-27	40.9	43	40.9	42.33	1,533,887	+3.67%
2026-07-24	40.36	41.07	39.88	40.83	1,364,806	+2.20%
2026-07-23	39.8	40.07	39.17	39.95	1,567,286	+1.01%
2026-07-22	41.03	41.181	38.89	39.55	2,210,989	-2.15%
2026-07-21	41.03	41.92	40.28	40.42	1,603,634	-3.07%
2026-07-20	41.85	42.17	41.2	41.7	1,652,892	-0.90%
2026-07-17	42.36	42.89	41.664	42.08	1,589,076	+0.55%
2026-07-16	41.83	42.52	41.7	41.85	1,520,455	+1.73%
2026-07-15	41.47	42.39	40.82	41.14	1,433,960	+0.49%
2026-07-14	40.16	41.06	39.62	40.94	1,404,724	+0.20%
2026-07-13	40.5	42.1	40.3	40.86	2,603,239	+3.21%
2026-07-10	39.33	39.63	38.96	39.59	1,754,245	+2.41%
2026-07-09	38.35	38.85	37.76	38.66	2,511,136	-1.18%
2026-07-08	39.71	39.85	39.085	39.12	2,437,839	-1.78%
2026-07-07	39.89	40.54	39.57	39.83	2,144,434	+1.56%
2026-07-06	39.84	40.01	39.19	39.22	1,253,231	-2.05%
2026-07-02	39.6	40.17	39.19	40.04	2,580,487	+1.78%
2026-07-01	38.91	40.195	38.77	39.34	1,621,227	+3.31%
2026-06-30	38.23	38.82	37.82	38.08	1,676,282	-0.37%
2026-06-29	37.46	38.37	37.188	38.22	2,248,281	+2.69%
2026-06-26	36.12	37.24	35.93	37.22	2,348,666	+4.02%
2026-06-25	36.12	36.66	35.65	35.78	1,199,792	-1.51%
2026-06-24	36.16	36.96	35.74	36.33	1,479,213	+1.28%
2026-06-23	34.71	35.96	34.57	35.87	2,498,014	+5.38%
2026-06-22	34.38	34.64	33.564	34.04	3,158,818	-0.99%
2026-06-18	34.99	35.22	33.73	34.38	3,310,763	-2.66%
2026-06-17	35.77	36.4	35.24	35.32	2,071,702	-2.51%
2026-06-16	36.47	36.68	36.05	36.23	1,615,722	+0.08%
2026-06-15	36.29	36.905	35.815	36.2	2,086,845	-0.88%
2026-06-12	35.89	36.52	35.75	36.52	2,534,325	+1.76%
2026-06-11	37.16	37.23	35.5	35.89	3,165,050	-3.55%
2026-06-10	37.92	38.25	36.87	37.21	2,385,283	-2.74%
2026-06-09	37.63	38.68	37.435	38.26	2,849,731	+1.95%
2026-06-08	37.5	38.08	37.25	37.53	1,914,252	-1.47%
2026-06-05	38.15	38.73	37.51	38.09	2,249,020	+1.65%
2026-06-04	38.48	39	37.41	37.47	1,786,202	-1.29%
2026-06-03	37.8	38.075	37.1	37.96	2,491,592	-0.52%
2026-06-02	39.15	39.31	38.15	38.58	2,262,605	-2.50%
2026-06-01	38.75	40.08	38.75	39.57	2,638,684	+2.81%
2026-05-29	38.27	39.21	38.135	38.49	2,370,900	+0.50%
2026-05-28	38.53	39.23	38.2	38.3	1,901,438	-0.98%
2026-05-27	38.89	39.275	38.16	38.68	2,268,189	-0.39%
2026-05-26	38.64	39.14	37.855	38.83	1,618,885	-0.15%
2026-05-22	37.81	39.15	37.81	38.89	1,895,261	+2.64%
2026-05-21	38.99	39	37.43	37.89	3,757,413	-4.80%
2026-05-20	38.43	39.84	37.55	39.8	2,768,284	+2.55%
2026-05-19	38.94	39.54	38.145	38.81	2,689,143	+0.26%
2026-05-18	37.45	39.06	37.45	38.71	3,016,802	+3.92%
2026-05-15	36.03	37.25	35.82	37.25	2,781,577	+4.31%
2026-05-14	36.03	36.75	35.3	35.71	2,906,016	-0.92%
2026-05-13	36.09	36.31	35.191	36.04	2,410,557	-1.72%