H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	29.96	30.74	29.51	30.33	30.33	-0.67%	3,066
Mar 12, 2026	30.86	30.92	30.50	30.53	30.53	0.73%	693
Mar 11, 2026	30.06	30.31	29.73	30.31	30.31	1.84%	193
Mar 10, 2026	31.17	31.44	29.11	29.76	29.76	-3.65%	952
Mar 9, 2026	31.75	32.26	30.31	30.89	30.89	-4.78%	1,168
Mar 6, 2026	31.18	32.56	31.18	32.44	32.44	2.69%	479
Mar 5, 2026	30.78	31.80	30.76	31.59	31.59	2.40%	2,450
Mar 4, 2026	31.02	31.02	30.59	30.85	30.85	-0.90%	872
Mar 3, 2026	31.28	31.28	30.00	31.13	30.71	1.01%	876
Mar 2, 2026	30.57	31.03	30.00	30.82	30.40	1.05%	1,320
Feb 27, 2026	31.40	31.40	30.29	30.50	30.09	-2.82%	625
Feb 26, 2026	30.71	31.62	30.65	31.39	30.96	3.17%	2,314
Feb 25, 2026	30.38	30.42	29.46	30.42	30.01	1.84%	94
Feb 24, 2026	29.39	30.31	28.97	29.87	29.46	4.80%	1,257
Feb 23, 2026	30.49	30.73	28.50	28.50	28.11	-5.54%	919
Feb 20, 2026	31.20	31.20	30.00	30.17	29.76	-2.66%	2,169
Feb 19, 2026	32.33	32.33	30.93	31.00	30.57	-1.73%	2,367
Feb 18, 2026	30.96	31.54	30.50	31.54	31.11	3.86%	891
Feb 17, 2026	31.80	32.03	30.20	30.37	29.96	-2.03%	2,191
Feb 13, 2026	28.60	31.10	28.60	31.00	30.58	9.86%	964
Feb 12, 2026	29.85	30.40	28.18	28.22	27.83	-7.01%	3,451
Feb 11, 2026	32.63	32.65	30.29	30.35	29.93	-6.94%	3,232
Feb 10, 2026	33.09	33.21	32.46	32.61	32.17	0.43%	1,640
Feb 9, 2026	33.20	34.04	32.28	32.47	32.03	-2.12%	5,942
Feb 6, 2026	34.36	34.54	32.75	33.17	32.72	-0.93%	1,292
Feb 5, 2026	35.76	36.54	33.39	33.48	33.02	-6.48%	2,896
Feb 4, 2026	36.90	37.54	35.46	35.80	35.31	-3.36%	684
Feb 3, 2026	38.97	38.97	36.70	37.05	36.54	-4.20%	238
Feb 2, 2026	39.60	39.89	38.62	38.67	38.14	-0.03%	554
Jan 30, 2026	38.95	39.31	38.41	38.68	38.15	0.26%	116
Jan 29, 2026	39.72	39.75	38.48	38.58	38.06	-1.80%	638
Jan 28, 2026	39.94	39.94	38.98	39.29	38.75	-0.33%	148
Jan 27, 2026	39.85	39.87	39.42	39.42	38.88	-1.67%	117
Jan 26, 2026	40.00	40.36	39.91	40.09	39.55	0.23%	33
Jan 23, 2026	40.99	40.99	40.00	40.00	39.46	-1.91%	207
Jan 22, 2026	40.61	40.78	40.00	40.78	40.22	3.08%	563
Jan 21, 2026	40.24	40.24	39.03	39.56	39.02	-3.04%	565
Jan 20, 2026	41.71	41.98	40.25	40.80	40.25	-3.20%	2,438
Jan 16, 2026	41.97	42.24	41.97	42.15	41.58	-1.91%	142
Jan 15, 2026	41.96	42.97	41.96	42.97	42.39	0.52%	28
Jan 14, 2026	42.75	42.75	42.75	42.75	42.17	-1.12%	45
Jan 13, 2026	43.73	43.73	43.23	43.23	42.64	-2.08%	1,035
Jan 12, 2026	44.73	44.73	44.15	44.15	43.55	-1.90%	166
Jan 9, 2026	45.03	45.03	45.00	45.00	44.39	0.22%	1
Jan 8, 2026	44.37	44.90	44.37	44.90	44.29	4.24%	56
Jan 7, 2026	43.57	43.57	43.01	43.07	42.49	-1.13%	811
Jan 6, 2026	43.42	43.62	43.41	43.57	42.98	1.24%	15
Jan 5, 2026	42.89	43.03	42.89	43.03	42.45	0.20%	1,501
Jan 2, 2026	43.71	43.71	42.45	42.95	42.36	-1.40%	600
Dec 30, 2025	43.51	43.56	43.51	43.56	42.97	-0.64%	22