HRB Historical Price | Market Close

H&R Block, Inc.

High: 54.18; on 08/12/26
Low: 28.34; on 02/12/26
Average: 41.0810; 2.07mm
Net Chg: -6.15; -11.82%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	45.89	2,280,800
Fr 09/04/26	49.06	1,251,100
Th 09/03/26	51.10	1,412,800
We 09/02/26	50.96	1,383,600
Tu 09/01/26	50.92	1,892,859
Mo 08/31/26	51.65	1,438,241
Fr 08/28/26	52.48	1,004,098
Th 08/27/26	52.51	916,902
We 08/26/26	52.67	1,639,246
Tu 08/25/26	53.19	1,017,621
Mo 08/24/26	53.68	1,335,819
Fr 08/21/26	53.68	1,615,300
Th 08/20/26	53.04	948,300
We 08/19/26	52.25	2,030,300
Tu 08/18/26	50.94	2,162,000
Mo 08/17/26	50.13	3,168,800
Fr 08/14/26	53.92	3,251,400
Th 08/13/26	53.34	3,792,300
We 08/12/26	54.18	8,524,600
Tu 08/11/26	46.67	4,599,600
Mo 08/10/26	45.93	2,088,900
Fr 08/07/26	46.19	4,757,800

Date	Last Price	Volume
Th 08/06/26	45.95	2,056,700
We 08/05/26	45.88	2,465,800
Tu 08/04/26	46.07	1,659,400
Mo 08/03/26	45.19	1,741,200
Fr 07/31/26	44.03	2,394,400
Th 07/30/26	44.29	1,809,600
We 07/29/26	47.18	2,332,600
Tu 07/28/26	44.94	2,143,600
Mo 07/27/26	42.33	1,533,900

Date	Last Price	Volume
Tu 07/07/26	39.83	2,144,300
Mo 07/06/26	39.22	1,253,200
Th 07/02/26	40.04	2,580,400
We 07/01/26	39.34	1,621,100
Tu 06/30/26	38.08	1,676,200
Mo 06/29/26	38.22	2,248,200
Fr 06/26/26	37.22	2,348,600
Th 06/25/26	35.78	1,199,800
We 06/24/26	36.33

Date	Last Price	Volume
We 06/03/26	37.96	2,491,300
Tu 06/02/26	38.58	2,262,400
Mo 06/01/26	39.57	2,638,700
Fr 05/29/26	38.49	2,370,900
Th 05/28/26	38.30	1,901,200
We 05/27/26	38.68	2,268,200
Tu 05/26/26	38.83	1,618,600
Fr 05/22/26	38.89	1,895,200
Th 05/21/26	37.89

Date	Last Price	Volume
Fr 05/01/26	31.25	2,063,900
Th 04/30/26	31.73	2,511,700
We 04/29/26	31.43	2,015,600
Tu 04/28/26	31.51	2,493,200
Mo 04/27/26	30.64	2,748,900
Fr 04/24/26	30.26	2,709,900
Th 04/23/26	31.01	2,338,700
We 04/22/26	31.48	2,218,800
Tu 04/21/26	32.30	2,086,800

Date	Last Price	Volume
Tu 03/31/26	31.74	1,670,400
Mo 03/30/26	31.64	1,584,100
Fr 03/27/26	31.21	1,784,400
Th 03/26/26	31.28	1,488,800
We 03/25/26	30.78	2,018,500
Tu 03/24/26	30.96	1,471,300
Mo 03/23/26	31.58	2,358,000
Fr 03/20/26	31.79	5,905,700
Th 03/19/26	30.88

Date	Last Price	Volume
Fr 02/27/26	30.62	2,943,500
Th 02/26/26	31.49	2,714,600
We 02/25/26	30.52	2,244,700
Tu 02/24/26	29.94	3,215,000
Mo 02/23/26	29.00	5,793,800
Fr 02/20/26	30.39	2,571,500
Th 02/19/26	30.83	2,112,400
We 02/18/26	31.68	3,352,500
Tu 02/17/26	30.53	3,243,600

Date	Last Price	Volume
Tu 01/27/26	39.29	1,973,800
Mo 01/26/26	40.67	1,883,400
Fr 01/23/26	40.04	1,171,900
Th 01/22/26	40.62	1,568,400
We 01/21/26	40.52	2,082,100
Tu 01/20/26	40.21	2,197,100
Fr 01/16/26	42.05	2,158,600
Th 01/15/26	42.68	2,084,300
We 01/14/26	42.01

Date	Last Price	Volume
Tu 12/23/25	43.30	1,327,900
Mo 12/22/25	42.92	1,649,600
Fr 12/19/25	43.71	4,688,300
Th 12/18/25	43.28	1,534,200
We 12/17/25	43.95	1,511,300
Tu 12/16/25	43.53	1,314,500
Mo 12/15/25	43.53	1,681,100
Fr 12/12/25	43.31	1,253,200
Th 12/11/25	42.72

Date	Last Price	Volume
Th 11/20/25	43.33	1,606,800
We 11/19/25	44.47	1,906,300
Tu 11/18/25	44.47	1,958,800
Mo 11/17/25	43.78	2,202,500
Fr 11/14/25	44.27	1,622,500
Th 11/13/25	44.85	1,666,100
We 11/12/25	45.97	1,951,600
Tu 11/11/25	47.54	1,332,200
Mo 11/10/25	47.69	1,684,300

Date	Last Price	Volume
Tu 10/21/25	51.93	729,600
Mo 10/20/25	51.37	1,050,600
Fr 10/17/25	52.59	926,300
Th 10/16/25	51.33	876,500
We 10/15/25	51.21	1,401,800
Tu 10/14/25	51.66	1,154,200
Mo 10/13/25	50.72	953,200
Fr 10/10/25	50.81	1,146,500
Th 10/09/25	49.63

Date	Last Price	Volume
Fr 09/19/25	50.27	2,674,600
Th 09/18/25	50.44	1,185,800
We 09/17/25	51.34	1,383,700
Tu 09/16/25	50.19	1,521,600
Mo 09/15/25	50.13	1,585,300
Fr 09/12/25	51.22	1,345,200
Th 09/11/25	52.13	1,928,800
We 09/10/25	50.22	1,916,400
Tu 09/09/25	51.42	2,046,900