H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	30.08	30.15	28.37	29.00	29.00	-4.57%	5,692,457
Feb 20, 2026	31.02	31.20	29.86	30.39	30.39	-1.43%	2,569,145
Feb 19, 2026	31.69	31.84	30.61	30.83	30.83	-2.68%	2,112,173
Feb 18, 2026	30.80	31.76	30.27	31.68	31.68	3.77%	3,351,136
Feb 17, 2026	31.38	32.07	30.10	30.53	30.53	-1.67%	3,243,542
Feb 13, 2026	28.90	31.13	28.61	31.05	31.05	9.56%	5,497,646
Feb 12, 2026	29.67	30.50	28.16	28.34	28.34	-4.99%	4,061,876
Feb 11, 2026	32.50	32.62	29.77	29.83	29.83	-8.58%	3,427,380
Feb 10, 2026	32.63	33.30	32.36	32.63	32.63	-0.43%	2,749,237
Feb 9, 2026	32.76	33.04	32.22	32.77	32.77	-0.33%	2,811,246
Feb 6, 2026	33.96	34.30	32.71	32.88	32.88	-2.46%	3,863,107
Feb 5, 2026	35.56	36.82	33.27	33.71	33.71	-2.46%	4,320,291
Feb 4, 2026	38.29	38.29	34.37	34.56	34.56	-7.10%	5,274,883
Feb 3, 2026	38.32	38.64	36.57	37.20	37.20	-3.93%	4,344,355
Feb 2, 2026	39.43	39.76	38.51	38.72	38.72	-1.85%	2,369,554
Jan 30, 2026	38.88	39.46	38.35	39.45	39.45	1.49%	3,051,942
Jan 29, 2026	39.15	39.52	38.40	38.87	38.87	-0.46%	2,029,057
Jan 28, 2026	39.29	39.90	38.61	39.05	39.05	-0.61%	3,170,469
Jan 27, 2026	40.38	40.53	39.28	39.29	39.29	-3.39%	1,973,742
Jan 26, 2026	40.01	40.77	39.90	40.67	40.67	1.57%	1,883,424
Jan 23, 2026	40.50	40.91	39.66	40.04	40.04	-1.43%	1,171,915
Jan 22, 2026	40.32	40.89	39.94	40.62	40.62	0.25%	1,568,412
Jan 21, 2026	40.32	40.62	38.88	40.52	40.52	0.77%	2,082,095
Jan 20, 2026	41.75	41.90	40.07	40.21	40.21	-4.38%	2,196,849
Jan 16, 2026	42.50	42.70	41.81	42.05	42.05	-1.48%	2,142,796
Jan 15, 2026	42.04	43.33	41.97	42.68	42.68	1.59%	2,084,014
Jan 14, 2026	42.96	43.45	41.94	42.01	42.01	-2.33%	1,584,891
Jan 13, 2026	43.73	44.03	42.89	43.01	43.01	-2.07%	1,495,828
Jan 12, 2026	45.02	45.02	43.77	43.92	43.92	-2.57%	1,492,510
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