H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	37.50	38.08	37.25	37.53	37.53	-1.47%	1,912,841
Jun 5, 2026	38.15	38.73	37.51	38.09	38.09	1.65%	2,232,473
Jun 4, 2026	38.48	39.00	37.41	37.47	37.47	-1.29%	1,679,822
Jun 3, 2026	37.80	38.08	37.10	37.96	37.96	-0.52%	2,491,288
Jun 2, 2026	39.15	39.31	38.15	38.58	38.16	-2.50%	2,243,229
Jun 1, 2026	38.75	40.08	38.75	39.57	39.14	2.81%	2,638,684
May 29, 2026	38.27	39.21	38.14	38.49	38.07	0.50%	2,370,900
May 28, 2026	38.53	39.23	38.20	38.30	37.88	-0.98%	1,901,438
May 27, 2026	38.89	39.28	38.16	38.68	38.26	-0.39%	2,268,189
May 26, 2026	38.64	39.14	37.86	38.83	38.41	-0.15%	1,618,885
May 22, 2026	37.81	39.15	37.81	38.89	38.47	2.64%	1,895,261
May 21, 2026	38.99	39.00	37.43	37.89	37.48	-4.80%	3,757,413
May 20, 2026	38.43	39.84	37.55	39.80	39.37	2.55%	2,768,284
May 19, 2026	38.94	39.54	38.15	38.81	38.39	0.26%	2,689,143
May 18, 2026	37.45	39.06	37.45	38.71	38.29	3.92%	3,016,802
May 15, 2026	36.03	37.25	35.82	37.25	36.84	4.31%	2,781,577
May 14, 2026	36.03	36.75	35.30	35.71	35.32	-0.92%	2,906,016
May 13, 2026	36.09	36.31	35.19	36.04	35.65	-1.72%	2,410,557
May 12, 2026	36.55	36.92	35.22	36.67	36.27	1.69%	3,157,030
May 11, 2026	36.87	37.90	35.52	36.06	35.67	-2.44%	4,203,572
May 8, 2026	35.93	37.00	34.67	36.96	36.56	1.85%	4,135,875
May 7, 2026	31.27	36.97	31.00	36.29	35.89	23.77%	6,670,593
May 6, 2026	29.88	30.18	29.12	29.32	29.00	-2.33%	3,193,032
May 5, 2026	30.87	31.01	29.53	30.02	29.69	-3.41%	2,822,513
May 4, 2026	31.12	32.40	31.03	31.08	30.74	-0.54%	3,175,930
May 1, 2026	32.00	32.34	31.23	31.25	30.91	-1.51%	2,063,909
Apr 30, 2026	30.94	31.93	30.56	31.73	31.38	0.95%	2,511,889
Apr 29, 2026	31.48	31.69	31.10	31.43	31.09	-0.25%	2,015,637
Apr 28, 2026	31.36	32.09	31.03	31.51	31.17	2.84%	2,493,189
Apr 27, 2026	30.18	31.45	30.18	30.64	30.31	1.26%	2,749,027
Apr 24, 2026	30.85	31.37	29.76	30.26	29.93	-2.42%	2,709,960
Apr 23, 2026	31.33	31.87	30.30	31.01	30.67	-1.49%	2,338,673
Apr 22, 2026	32.03	32.60	31.26	31.48	31.14	-2.54%	2,218,790
Apr 21, 2026	31.79	32.62	31.36	32.30	31.95	1.86%	2,086,821
Apr 20, 2026	31.98	32.44	31.68	31.71	31.36	-1.40%	1,630,463
Apr 17, 2026	31.81	32.49	31.81	32.16	31.81	0.66%	2,058,205
Apr 16, 2026	31.23	32.67	31.18	31.95	31.60	3.40%	1,847,316
Apr 15, 2026	30.66	31.18	30.58	30.90	30.56	1.25%	1,899,347
Apr 14, 2026	31.10	31.79	30.40	30.52	30.19	-2.09%	1,719,480
Apr 13, 2026	29.84	31.26	29.84	31.17	30.83	4.60%	2,340,122
Apr 10, 2026	30.67	31.02	29.75	29.80	29.48	-3.47%	1,823,648
Apr 9, 2026	31.66	31.80	30.54	30.87	30.53	-3.11%	1,884,823
Apr 8, 2026	32.66	33.05	31.81	31.86	31.51	-1.85%	2,101,972
Apr 7, 2026	32.68	33.41	32.44	32.46	32.11	-0.61%	1,903,336
Apr 6, 2026	31.74	32.88	31.74	32.66	32.30	1.49%	2,171,424
Apr 2, 2026	31.95	32.65	31.38	32.18	31.83	1.23%	2,212,789
Apr 1, 2026	31.39	31.84	30.43	31.79	31.44	0.16%	1,888,755
Mar 31, 2026	31.74	32.18	31.02	31.74	31.39	0.32%	1,670,446
Mar 30, 2026	31.48	31.80	30.80	31.64	31.30	1.38%	1,584,083
Mar 27, 2026	31.12	31.52	30.42	31.21	30.87	-0.22%	1,784,590