H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	50.57	51.67	50.41	51.31	51.31	3.28%	2,902,597
Oct 29, 2026	48.22	49.71	47.83	49.68	49.68	3.93%	1,733,738
Oct 28, 2026	47.42	48.21	46.90	47.80	47.80	-0.38%	1,395,573
Oct 27, 2026	49.39	49.55	47.48	47.98	47.98	-4.16%	1,677,897
Oct 26, 2026	49.69	50.54	49.61	50.06	50.06	0.74%	1,470,355
Oct 23, 2026	50.01	50.35	49.13	49.69	49.69	-0.78%	1,248,687
Oct 22, 2026	48.41	50.39	48.41	50.08	50.08	4.70%	1,558,322
Oct 21, 2026	48.00	48.50	47.57	47.83	47.83	-1.20%	1,414,331
Oct 20, 2026	47.89	48.72	47.73	48.41	48.41	2.20%	1,766,011
Oct 19, 2026	48.26	48.72	47.33	47.37	47.37	-2.67%	1,453,624
Oct 16, 2026	48.87	49.24	47.81	48.67	48.67	0.75%	1,759,873
Oct 15, 2026	46.98	48.84	46.89	48.31	48.31	4.98%	1,677,236
Oct 14, 2026	43.98	46.11	43.98	46.02	46.02	5.00%	1,808,033
Oct 13, 2026	45.00	45.39	42.96	43.83	43.83	-1.11%	2,337,392
Oct 12, 2026	44.21	44.89	44.21	44.32	44.32	0.61%	1,237,411
Oct 9, 2026	44.66	45.10	43.96	44.05	44.05	-1.21%	1,494,693
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