H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	33.05	33.05	32.20	32.20	-	-0.80%	52,568
Apr 7, 2026	32.68	33.41	32.44	32.46	32.46	-0.61%	1,901,194
Apr 6, 2026	31.74	32.88	31.74	32.66	32.66	1.49%	2,080,833
Apr 2, 2026	31.95	32.65	31.38	32.18	32.18	1.23%	2,212,788
Apr 1, 2026	31.39	31.84	30.43	31.79	31.79	0.16%	1,888,056
Mar 31, 2026	31.74	32.18	31.02	31.74	31.74	0.32%	1,670,443
Mar 30, 2026	31.48	31.80	30.80	31.64	31.64	1.38%	1,583,974
Mar 27, 2026	31.12	31.52	30.42	31.21	31.21	-0.22%	1,784,420
Mar 26, 2026	30.79	31.71	30.63	31.28	31.28	1.62%	1,479,532
Mar 25, 2026	31.15	31.49	29.99	30.78	30.78	-0.58%	2,018,406
Mar 24, 2026	31.37	31.66	30.92	30.96	30.96	-1.96%	1,447,404
Mar 23, 2026	31.64	31.93	30.85	31.58	31.58	-0.66%	2,357,870
Mar 20, 2026	30.66	32.06	30.21	31.79	31.79	2.95%	5,636,946
Mar 19, 2026	30.49	31.49	30.42	30.88	30.88	1.28%	2,162,303
Mar 18, 2026	30.91	31.38	30.48	30.49	30.49	-2.18%	1,984,423
Mar 17, 2026	30.97	31.85	30.97	31.17	31.17	1.80%	1,884,027
Mar 16, 2026	30.50	30.95	30.18	30.62	30.62	0.36%	2,374,941
Mar 13, 2026	30.02	30.80	29.53	30.51	30.51	0.96%	2,206,096
Mar 12, 2026	30.37	31.25	30.15	30.22	30.22	-0.79%	1,866,025
Mar 11, 2026	30.11	30.49	29.67	30.46	30.46	1.33%	1,855,224
Mar 10, 2026	30.72	31.15	29.03	30.06	30.06	-2.94%	2,132,292
Mar 9, 2026	31.78	32.01	30.12	30.97	30.97	-4.00%	2,604,067
Mar 6, 2026	31.48	32.65	31.47	32.26	32.26	1.86%	2,921,865
Mar 5, 2026	30.94	31.92	30.60	31.67	31.67	2.66%	1,858,240
Mar 4, 2026	31.02	31.07	30.44	30.85	30.85	-2.06%	1,618,224
Mar 3, 2026	30.67	31.58	29.93	31.50	31.08	1.81%	2,491,233
Mar 2, 2026	30.21	31.22	29.90	30.94	30.53	1.05%	2,485,167
Feb 27, 2026	31.20	31.30	29.94	30.62	30.21	-2.76%	2,943,542
Feb 26, 2026	30.65	31.76	30.62	31.49	31.07	3.18%	2,714,884
Feb 25, 2026	30.04	30.62	29.25	30.52	30.11	1.94%	2,244,709
Feb 24, 2026	28.97	30.36	28.97	29.94	29.54	3.24%	3,215,183
Feb 23, 2026	30.08	30.15	28.37	29.00	28.61	-4.57%	5,793,770
Feb 20, 2026	31.02	31.20	29.86	30.39	29.98	-1.43%	2,571,584
Feb 19, 2026	31.69	31.84	30.61	30.83	30.42	-2.68%	2,112,526
Feb 18, 2026	30.80	31.76	30.27	31.68	31.26	3.77%	3,352,549
Feb 17, 2026	31.38	32.07	30.10	30.53	30.12	-1.67%	3,243,589
Feb 13, 2026	28.90	31.13	28.61	31.05	30.64	9.56%	5,538,922
Feb 12, 2026	29.67	30.50	28.16	28.34	27.96	-4.99%	4,062,955
Feb 11, 2026	32.50	32.62	29.77	29.83	29.43	-8.58%	3,432,687
Feb 10, 2026	32.63	33.30	32.36	32.63	32.19	-0.43%	2,751,664
Feb 9, 2026	32.76	33.04	32.22	32.77	32.33	-0.33%	2,811,839
Feb 6, 2026	33.96	34.30	32.71	32.88	32.44	-2.46%	3,864,227
Feb 5, 2026	35.56	36.82	33.27	33.71	33.26	-2.46%	4,324,684
Feb 4, 2026	38.29	38.29	34.37	34.56	34.10	-7.10%	5,276,740
Feb 3, 2026	38.32	38.64	36.57	37.20	36.70	-3.93%	4,347,782
Feb 2, 2026	39.43	39.76	38.51	38.72	38.20	-1.85%	2,369,787
Jan 30, 2026	38.88	39.46	38.35	39.45	38.92	1.49%	3,052,036
Jan 29, 2026	39.15	39.52	38.40	38.87	38.35	-0.46%	2,029,234
Jan 28, 2026	39.29	39.90	38.61	39.05	38.53	-0.61%	3,170,873
Jan 27, 2026	40.38	40.53	39.28	39.29	38.77	-3.39%	1,973,764