H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	29.85	29.85	29.85	29.85	-	-1.63%	-
Feb 11, 2026	32.63	32.65	30.29	30.35	30.35	-6.94%	3,232
Feb 10, 2026	33.09	33.21	32.46	32.61	32.61	0.43%	1,640
Feb 9, 2026	33.20	34.04	32.28	32.47	32.47	-2.12%	5,942
Feb 6, 2026	34.36	34.54	32.75	33.17	33.17	-0.93%	1,292
Feb 5, 2026	35.76	36.54	33.39	33.48	33.48	-6.48%	2,896
Feb 4, 2026	36.90	37.54	35.46	35.80	35.80	-3.36%	684
Feb 3, 2026	38.97	38.97	36.70	37.05	37.05	-4.20%	238
Feb 2, 2026	39.60	39.89	38.62	38.67	38.67	-0.03%	554
Jan 30, 2026	38.95	39.31	38.41	38.68	38.68	0.26%	116
Jan 29, 2026	39.72	39.75	38.48	38.58	38.58	-1.80%	638
Jan 28, 2026	39.94	39.94	38.98	39.29	39.29	-0.33%	148
Jan 27, 2026	39.85	39.87	39.42	39.42	39.42	-1.67%	117
Jan 26, 2026	40.00	40.36	39.91	40.09	40.09	0.23%	33
Jan 23, 2026	40.99	40.99	40.00	40.00	40.00	-1.91%	207
Jan 22, 2026	40.61	40.78	40.00	40.78	40.78	3.08%	563
Jan 21, 2026	40.24	40.24	39.03	39.56	39.56	-3.04%	565
Jan 20, 2026	41.71	41.98	40.25	40.80	40.80	-3.20%	2,438
Jan 16, 2026	41.97	42.24	41.97	42.15	42.15	-1.91%	142
Jan 15, 2026	41.96	42.97	41.96	42.97	42.97	0.52%	28
Jan 14, 2026	42.75	42.75	42.75	42.75	42.75	-1.12%	45
Jan 13, 2026	43.73	43.73	43.23	43.23	43.23	-2.08%	1,035
Jan 12, 2026	44.73	44.73	44.15	44.15	44.15	-1.90%	166
Jan 9, 2026	45.03	45.03	45.00	45.00	45.00	0.22%	1
Jan 8, 2026	44.37	44.90	44.37	44.90	44.90	4.24%	56
Jan 7, 2026	43.57	43.57	43.01	43.07	43.07	-1.13%	811
Jan 6, 2026	43.42	43.62	43.41	43.57	43.57	1.24%	15
Jan 5, 2026	42.89	43.03	42.89	43.03	43.03	0.20%	1,501
Jan 2, 2026	43.71	43.71	42.45	42.95	42.95	-1.40%	600
Dec 30, 2025	43.51	43.56	43.51	43.56	43.56	-0.64%	22
Dec 29, 2025	43.73	44.00	43.60	43.84	43.84	0.64%	109
Dec 24, 2025	43.08	43.56	42.47	43.56	43.56	0.80%	390
Dec 23, 2025	43.20	43.22	43.05	43.22	43.22	0.34%	126
Dec 22, 2025	44.19	44.19	43.07	43.07	43.07	-0.49%	698
Dec 19, 2025	42.77	43.28	42.77	43.28	43.28	-1.28%	107
Dec 18, 2025	43.69	43.84	43.69	43.84	43.84	1.05%	96
Dec 17, 2025	43.39	43.39	43.39	43.39	43.39	-0.89%	62
Dec 16, 2025	42.94	43.78	42.94	43.78	43.78	1.44%	71
Dec 15, 2025	43.33	43.33	42.88	43.16	43.16	-0.31%	71
Dec 12, 2025	42.98	43.67	42.98	43.29	43.29	1.43%	10
Dec 11, 2025	42.50	42.68	42.33	42.68	42.68	3.19%	388
Dec 10, 2025	41.77	42.15	41.36	41.36	41.36	-1.69%	44
Dec 9, 2025	41.86	42.07	41.20	42.07	42.07	1.18%	141
Dec 8, 2025	41.79	42.24	41.35	41.58	41.58	-1.67%	92
Dec 5, 2025	41.95	42.62	41.65	42.29	42.29	1.17%	111
Dec 4, 2025	42.54	42.60	41.80	41.80	41.80	-0.69%	9
Dec 3, 2025	41.94	42.29	41.89	42.09	41.67	0.07%	162
Dec 2, 2025	42.41	42.41	41.90	42.06	41.64	-0.42%	444
Dec 1, 2025	42.03	42.35	41.81	42.24	41.81	0.50%	659
Nov 28, 2025	41.89	42.02	41.64	42.02	41.60	1.02%	476