H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	37.45	39.06	37.45	38.71	38.71	3.92%	2,965,484
May 15, 2026	36.03	37.25	35.82	37.25	37.25	4.31%	2,781,577
May 14, 2026	36.03	36.75	35.30	35.71	35.71	-0.92%	2,906,016
May 13, 2026	36.09	36.31	35.19	36.04	36.04	-1.72%	2,410,557
May 12, 2026	36.55	36.92	35.22	36.67	36.67	1.69%	3,157,030
May 11, 2026	36.87	37.90	35.52	36.06	36.06	-2.44%	4,203,572
May 8, 2026	35.93	37.00	34.67	36.96	36.96	1.85%	4,135,875
May 7, 2026	31.27	36.97	31.00	36.29	36.29	23.77%	6,670,593
May 6, 2026	29.88	30.18	29.12	29.32	29.32	-2.33%	3,193,032
May 5, 2026	30.87	31.01	29.53	30.02	30.02	-3.41%	2,822,513
May 4, 2026	31.12	32.40	31.03	31.08	31.08	-0.54%	3,175,930
May 1, 2026	32.00	32.34	31.23	31.25	31.25	-1.51%	2,063,909
Apr 30, 2026	30.94	31.93	30.56	31.73	31.73	0.95%	2,511,889
Apr 29, 2026	31.48	31.69	31.10	31.43	31.43	-0.25%	2,015,637
Apr 28, 2026	31.36	32.09	31.03	31.51	31.51	2.84%	2,493,189
Apr 27, 2026	30.18	31.45	30.18	30.64	30.64	1.26%	2,749,027
Apr 24, 2026	30.85	31.37	29.76	30.26	30.26	-2.42%	2,709,960
Apr 23, 2026	31.33	31.87	30.30	31.01	31.01	-1.49%	2,338,673
Apr 22, 2026	32.03	32.60	31.26	31.48	31.48	-2.54%	2,218,790
Apr 21, 2026	31.79	32.62	31.36	32.30	32.30	1.86%	2,086,821
Apr 20, 2026	31.98	32.44	31.68	31.71	31.71	-1.40%	1,630,463
Apr 17, 2026	31.81	32.49	31.81	32.16	32.16	0.66%	2,058,205
Apr 16, 2026	31.23	32.67	31.18	31.95	31.95	3.40%	1,847,316
Apr 15, 2026	30.66	31.18	30.58	30.90	30.90	1.25%	1,899,347
Apr 14, 2026	31.10	31.79	30.40	30.52	30.52	-2.09%	1,719,480
Apr 13, 2026	29.84	31.26	29.84	31.17	31.17	4.60%	2,340,122
Apr 10, 2026	30.67	31.02	29.75	29.80	29.80	-3.47%	1,823,648
Apr 9, 2026	31.66	31.80	30.54	30.87	30.87	-3.11%	1,884,823
Apr 8, 2026	32.66	33.05	31.81	31.86	31.86	-1.85%	2,101,972
Apr 7, 2026	32.68	33.41	32.44	32.46	32.46	-0.61%	1,903,336
Apr 6, 2026	31.74	32.88	31.74	32.66	32.66	1.49%	2,171,424
Apr 2, 2026	31.95	32.65	31.38	32.18	32.18	1.23%	2,212,789
Apr 1, 2026	31.39	31.84	30.43	31.79	31.79	0.16%	1,888,755
Mar 31, 2026	31.74	32.18	31.02	31.74	31.74	0.32%	1,670,446
Mar 30, 2026	31.48	31.80	30.80	31.64	31.64	1.38%	1,584,083
Mar 27, 2026	31.12	31.52	30.42	31.21	31.21	-0.22%	1,784,590
Mar 26, 2026	30.79	31.71	30.63	31.28	31.28	1.62%	1,488,995
Mar 25, 2026	31.15	31.49	29.99	30.78	30.78	-0.58%	2,018,507
Mar 24, 2026	31.37	31.66	30.92	30.96	30.96	-1.96%	1,471,300
Mar 23, 2026	31.64	31.93	30.85	31.58	31.58	-0.66%	2,358,035
Mar 20, 2026	30.66	32.06	30.21	31.79	31.79	2.95%	5,905,744
Mar 19, 2026	30.49	31.49	30.42	30.88	30.88	1.28%	2,164,093
Mar 18, 2026	30.91	31.38	30.48	30.49	30.49	-2.18%	1,984,654
Mar 17, 2026	30.97	31.85	30.97	31.17	31.17	1.80%	1,886,395
Mar 16, 2026	30.50	30.95	30.18	30.62	30.62	0.36%	2,375,615
Mar 13, 2026	30.02	30.80	29.53	30.51	30.51	0.96%	2,206,210
Mar 12, 2026	30.37	31.25	30.15	30.22	30.22	-0.79%	1,866,756
Mar 11, 2026	30.11	30.49	29.67	30.46	30.46	1.33%	1,855,227
Mar 10, 2026	30.72	31.15	29.03	30.06	30.06	-2.94%	2,133,616
Mar 9, 2026	31.78	32.01	30.12	30.97	30.97	-4.00%	2,604,249