H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	44.66	45.10	43.96	44.05	44.05	-1.21%	1,494,698
Oct 8, 2026	43.28	44.72	43.13	44.59	44.59	3.31%	1,850,799
Oct 7, 2026	42.95	43.37	42.66	43.16	43.16	1.24%	1,618,630
Oct 6, 2026	42.02	42.71	41.84	42.63	42.63	1.50%	1,822,973
Oct 5, 2026	41.67	43.04	41.67	42.00	42.00	0.77%	2,162,785
Oct 2, 2026	42.14	42.91	41.45	41.68	41.68	-1.51%	1,712,406
Oct 1, 2026	41.51	42.48	41.08	42.32	42.32	3.60%	2,344,365
Sep 30, 2026	40.35	41.09	40.14	40.85	40.85	0.67%	2,012,975
Sep 29, 2026	40.11	40.93	39.50	40.58	40.58	0.59%	2,549,011
Sep 28, 2026	41.94	41.94	40.10	40.34	40.34	-4.38%	1,647,523
Sep 25, 2026	42.16	42.64	41.23	42.19	42.19	-0.99%	1,838,501
Sep 24, 2026	42.64	43.24	42.08	42.61	42.61	0.16%	2,366,705
Sep 23, 2026	42.80	43.20	41.85	42.54	42.54	-0.75%	2,097,634
Sep 22, 2026	45.15	45.52	42.78	42.86	42.86	-3.69%	2,594,532
Sep 21, 2026	45.08	45.24	44.10	44.50	44.50	0.56%	1,659,811
Sep 18, 2026	44.71	44.76	43.71	44.25	44.25	-1.25%	4,651,079
Sep 17, 2026	45.08	45.71	44.24	44.81	44.81	-0.67%	1,906,829
Sep 16, 2026	45.51	45.87	44.79	45.11	45.11	-1.59%	1,865,633
Sep 15, 2026	45.20	45.85	45.15	45.84	45.84	0.22%	1,852,335
Sep 14, 2026	46.23	46.85	45.49	45.74	45.74	1.37%	1,867,522
Sep 11, 2026	45.13	45.22	44.40	45.12	45.12	0.53%	1,131,197
Sep 10, 2026	45.32	45.51	44.32	44.88	44.88	-0.58%	1,879,352
Sep 9, 2026	45.86	46.14	44.93	45.14	45.14	-1.63%	1,755,678
Sep 8, 2026	48.67	49.02	45.85	45.89	45.89	-6.46%	2,265,041
Sep 4, 2026	50.53	50.92	48.63	49.06	49.06	-3.99%	1,250,307
Sep 3, 2026	50.92	51.77	50.44	51.10	51.10	1.19%	1,412,486
Sep 2, 2026	51.07	51.73	50.66	50.96	50.50	0.08%	1,346,006
Sep 1, 2026	52.03	52.98	50.87	50.92	50.46	-1.41%	2,257,492
Aug 31, 2026	52.26	52.97	51.53	51.65	51.18	-1.58%	1,438,242
Aug 28, 2026	52.61	53.04	52.19	52.48	52.01	-0.06%	1,004,126
Aug 27, 2026	52.52	53.63	52.48	52.51	52.04	-0.30%	916,905
Aug 26, 2026	51.97	52.97	51.38	52.67	52.19	-0.98%	1,640,068
Aug 25, 2026	53.13	53.44	52.72	53.19	52.71	-0.91%	1,024,570
Aug 24, 2026	53.88	54.74	53.55	53.68	53.20	-	1,335,822
Aug 21, 2026	53.04	53.78	52.23	53.68	53.20	1.21%	1,615,312
Aug 20, 2026	52.07	53.79	52.06	53.04	52.56	1.51%	948,269
Aug 19, 2026	51.19	52.87	51.05	52.25	51.78	2.57%	2,030,483
Aug 18, 2026	50.93	51.45	50.29	50.94	50.48	1.62%	2,162,115
Aug 17, 2026	53.30	53.74	50.11	50.13	49.68	-7.03%	3,168,827
Aug 14, 2026	53.73	54.46	52.60	53.92	53.43	1.09%	3,251,361
Aug 13, 2026	54.22	54.25	52.12	53.34	52.86	-1.55%	3,792,319
Aug 12, 2026	54.50	58.67	52.29	54.18	53.69	16.09%	8,524,624
Aug 11, 2026	45.36	47.04	45.27	46.67	46.25	1.61%	4,599,613
Aug 10, 2026	45.52	46.59	45.45	45.93	45.52	-0.56%	2,089,125
Aug 7, 2026	45.71	46.88	45.40	46.19	45.77	0.52%	4,757,811
Aug 6, 2026	45.61	46.05	44.44	45.95	45.54	0.15%	2,056,735
Aug 5, 2026	46.50	46.59	45.04	45.88	45.47	-0.41%	2,465,850
Aug 4, 2026	44.64	46.16	44.64	46.07	45.65	1.95%	1,659,367
Aug 3, 2026	44.48	45.99	44.48	45.19	44.78	2.63%	1,741,260
Jul 31, 2026	43.16	44.17	42.10	44.03	43.63	-0.59%	2,394,409