H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	44.87	45.24	44.53	45.08	45.08	0.47%	1,020,991
Jan 8, 2026	43.20	45.05	43.20	44.87	44.87	3.32%	1,394,341
Jan 7, 2026	43.60	43.83	42.93	43.43	43.43	-0.11%	847,433
Jan 6, 2026	43.43	43.78	42.96	43.48	43.48	-0.53%	1,508,656
Jan 5, 2026	42.65	44.23	42.37	43.71	43.71	2.58%	1,787,765
Jan 2, 2026	43.25	43.54	42.43	42.61	42.61	-2.23%	1,328,180
Dec 31, 2025	43.35	43.80	43.12	43.58	43.58	0.07%	1,112,259
Dec 30, 2025	43.46	43.75	43.30	43.55	43.55	-0.23%	731,718
Dec 29, 2025	43.86	43.86	43.35	43.65	43.65	-0.27%	929,689
Dec 26, 2025	43.47	43.87	43.39	43.77	43.77	0.64%	685,882
Dec 24, 2025	43.36	43.71	43.23	43.49	43.49	0.44%	477,622
Dec 23, 2025	43.00	43.42	42.88	43.30	43.30	0.89%	1,190,626
Dec 22, 2025	43.49	43.92	42.69	42.92	42.92	-1.81%	1,649,545
Dec 19, 2025	43.19	43.75	42.66	43.71	43.71	0.99%	3,992,860
Dec 18, 2025	43.60	43.99	43.08	43.28	43.28	-1.52%	1,461,568
Dec 17, 2025	43.42	44.47	43.25	43.95	43.95	0.96%	1,480,902
Dec 16, 2025	43.51	43.98	43.19	43.53	43.53	-	1,310,558
Dec 15, 2025	42.99	43.59	42.71	43.53	43.53	0.51%	1,653,844
Dec 12, 2025	42.95	43.82	42.84	43.31	43.31	1.38%	1,212,181
Dec 11, 2025	41.93	42.84	41.51	42.72	42.72	2.42%	1,364,737
Dec 10, 2025	41.86	42.21	41.23	41.71	41.71	-0.36%	1,655,292
Dec 9, 2025	41.38	42.29	41.38	41.86	41.86	1.48%	1,562,958
Dec 8, 2025	41.90	42.09	41.17	41.25	41.25	-2.04%	1,375,145
Dec 5, 2025	41.87	42.66	41.70	42.11	42.11	0.10%	1,340,893
Dec 4, 2025	42.34	42.58	41.78	42.07	42.07	-1.54%	1,333,306
Dec 3, 2025	42.14	42.78	41.76	42.73	42.31	1.91%	1,752,336
Dec 2, 2025	42.21	42.44	41.70	41.93	41.52	-0.73%	1,670,234
Dec 1, 2025	41.73	42.39	41.70	42.24	41.82	0.28%	2,150,538
Nov 28, 2025	41.72	42.20	41.49	42.12	41.71	0.96%	979,932
Nov 26, 2025	41.83	42.19	41.40	41.72	41.31	-0.52%	1,401,228
Nov 25, 2025	41.69	42.55	41.56	41.94	41.53	1.30%	2,739,915
Nov 24, 2025	43.61	43.73	41.38	41.40	40.99	-5.65%	1,869,576
Nov 21, 2025	43.59	44.76	43.34	43.88	43.45	1.27%	2,031,692
Nov 20, 2025	44.48	44.92	43.01	43.33	42.90	-2.56%	1,606,837
Nov 19, 2025	44.43	45.24	44.03	44.47	44.03	-	1,906,290
Nov 18, 2025	43.87	44.81	43.60	44.47	44.03	1.58%	1,958,804
Nov 17, 2025	44.20	44.39	43.11	43.78	43.35	-1.11%	2,202,530
Nov 14, 2025	45.11	45.57	44.22	44.27	43.83	-1.29%	1,622,531
Nov 13, 2025	46.00	46.47	44.73	44.85	44.41	-2.44%	1,666,080
Nov 12, 2025	47.44	47.95	45.87	45.97	45.52	-3.30%	1,951,662
Nov 11, 2025	47.89	47.99	46.88	47.54	47.07	-0.31%	1,332,248
Nov 10, 2025	49.25	49.58	47.18	47.69	47.22	-3.93%	1,684,524
Nov 7, 2025	51.81	52.44	49.02	49.64	49.15	-3.52%	2,475,940
Nov 6, 2025	50.26	52.00	50.05	51.45	50.94	1.72%	1,856,073
Nov 5, 2025	49.90	50.84	49.87	50.58	50.08	1.20%	1,283,030
Nov 4, 2025	49.55	50.20	49.40	49.98	49.49	1.11%	1,255,061
Nov 3, 2025	49.31	49.58	48.78	49.43	48.94	-0.62%	1,282,033
Oct 31, 2025	50.21	50.52	49.64	49.74	49.25	-1.93%	1,114,635
Oct 30, 2025	50.89	51.86	50.64	50.72	50.22	-0.14%	1,272,576
Oct 29, 2025	50.79	51.35	50.13	50.79	50.29	-0.90%	1,070,034