Dark

HRB
H&R Block, Inc.
stock NYSE

At Close

Aug 21, 2026 3:59:54 PM EDT

53.69USD+1.235%(+0.65)1,615,312

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-53.04)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

53.04USD+0.009%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	53.0400	53.780000	52.2301	53.6800	+1.207%	1,615,312	0.000%
2026-08-20	52.0700	53.790000	52.0600	53.0400	+1.512%	948,269	+1.207%
2026-08-19	51.1900	52.865000	51.0450	52.2500	+2.572%	2,030,483	+2.737%
2026-08-18	50.9300	51.450000	50.2900	50.9400	+1.616%	2,162,116	+5.379%
2026-08-17	53.3000	53.740000	50.1100	50.1300	-7.029%	3,168,827	+7.082%
2026-08-14	53.7300	54.455000	52.6000	53.9200	+1.087%	3,251,361	-0.445%
2026-08-13	54.2200	54.250000	52.1205	53.3400	-1.550%	3,792,319	+0.637%
2026-08-12	54.5000	58.670000	52.2900	54.1800	+16.092%	8,524,624	-0.923%
2026-08-11	45.3600	47.040000	45.2700	46.6700	+1.611%	4,599,613	+15.020%
2026-08-10	45.5200	46.585000	45.4500	45.9300	-0.563%	2,089,126	+16.874%
2026-08-07	45.7100	46.880000	45.4000	46.1900	+0.522%	4,757,812	+16.216%
2026-08-06	45.6100	46.050000	44.4400	45.9500	+0.153%	2,056,735	+16.823%
2026-08-05	46.5000	46.590000	45.0400	45.8800	-0.412%	2,465,851	+17.001%
2026-08-04	44.6400	46.160000	44.6400	46.0700	+1.947%	1,659,368	+16.518%
2026-08-03	44.4800	45.990000	44.4800	45.1900	+2.635%	1,741,260	+18.787%
2026-07-31	43.1600	44.170000	42.1000	44.0300	-0.587%	2,394,410	+21.917%
2026-07-30	45.8200	47.182100	44.1400	44.2900	-6.125%	1,809,608	+21.201%
2026-07-29	45.0700	47.330000	45.0700	47.1800	+4.984%	2,332,631	+13.777%
2026-07-28	42.6000	45.250000	42.6000	44.9400	+6.166%	2,143,660	+19.448%
2026-07-27	40.9000	43.000000	40.9000	42.3300	+3.674%	1,533,888	+26.813%
2026-07-24	40.3600	41.070000	39.8800	40.8300	+2.203%	1,364,807	+31.472%
2026-07-23	39.8000	40.070000	39.1700	39.9500	+1.011%	1,567,287	+34.368%
2026-07-22	41.0300	41.180900	38.8900	39.5500	-2.152%	2,210,989	+35.727%
2026-07-21	41.0300	41.920000	40.2800	40.4200	-3.070%	1,603,635	+32.806%
2026-07-20	41.8500	42.170000	41.2000	41.7000	-0.903%	1,652,892	+28.729%
2026-07-17	42.3600	42.890000	41.6641	42.0800	+0.550%	1,589,076	+27.567%
2026-07-16	41.8300	42.520000	41.7000	41.8500	+1.726%	1,520,456	+28.268%
2026-07-15	41.4700	42.390000	40.8200	41.1400	+0.489%	1,433,961	+30.481%
2026-07-14	40.1600	41.060000	39.6200	40.9400	+0.196%	1,404,725	+31.119%
2026-07-13	40.5000	42.100000	40.3000	40.8600	+3.208%	2,603,240	+31.375%
2026-07-10	39.3300	39.630000	38.9600	39.5900	+2.406%	1,754,245	+35.590%
2026-07-09	38.3500	38.850000	37.7600	38.6600	-1.176%	2,511,136	+38.852%
2026-07-08	39.7100	39.850000	39.0850	39.1200	-1.783%	2,437,839	+37.219%
2026-07-07	39.8900	40.540000	39.5700	39.8300	+1.555%	2,144,435	+34.773%
2026-07-06	39.8400	40.010000	39.1900	39.2200	-2.048%	1,253,232	+36.869%
2026-07-02	39.6000	40.170000	39.1900	40.0400	+1.779%	2,580,487	+34.066%
2026-07-01	38.9100	40.195000	38.7700	39.3400	+3.309%	1,621,228	+36.451%
2026-06-30	38.2300	38.820000	37.8200	38.0800	-0.366%	1,676,283	+40.966%
2026-06-29	37.4600	38.370000	37.1875	38.2200	+2.687%	2,248,282	+40.450%
2026-06-26	36.1200	37.240000	35.9300	37.2200	+4.025%	2,348,666	+44.224%
2026-06-25	36.1200	36.660000	35.6500	35.7800	-1.514%	1,199,793	+50.028%
2026-06-24	36.1600	36.960000	35.7400	36.3300	+1.282%	1,479,213	+47.757%
2026-06-23	34.7100	35.960000	34.5700	35.8700	+5.376%	2,498,014	+49.652%
2026-06-22	34.3800	34.640000	33.5640	34.0400	-0.989%	3,158,819	+57.697%
2026-06-18	34.9900	35.220000	33.7300	34.3800	-2.661%	3,310,764	+56.137%
2026-06-17	35.7700	36.400000	35.2400	35.3200	-2.512%	2,071,703	+51.982%
2026-06-16	36.4700	36.680000	36.0500	36.2300	+0.083%	1,615,723	+48.165%
2026-06-15	36.2900	36.905000	35.8150	36.2000	-0.876%	2,086,845	+48.287%
2026-06-12	35.8900	36.520000	35.7500	36.5200	+1.755%	2,534,326	+46.988%
2026-06-11	37.1600	37.230000	35.5000	35.8900	-3.547%	3,165,050	+49.568%
2026-06-10	37.9200	38.250000	36.8700	37.2100	-2.744%	2,385,283	+44.262%
2026-06-09	37.6300	38.680000	37.4350	38.2600	+1.945%	2,849,731	+40.303%
2026-06-08	37.5000	38.080000	37.2500	37.5300	-1.470%	1,914,252	+43.032%
2026-06-05	38.1500	38.730000	37.5100	38.0900	+1.655%	2,249,020	+40.929%
2026-06-04	38.4800	39.000000	37.4100	37.4700	-1.291%	1,786,202	+43.261%
2026-06-03	37.8000	38.075000	37.1000	37.9600	-1.607%	2,491,592	+41.412%
2026-06-02	39.1500	39.310000	38.1500	38.5800	-2.502%	2,262,608	+39.139%
2026-06-01	38.7500	40.080000	38.7500	39.5700	+2.806%	2,638,684	+35.658%
2026-05-29	38.2700	39.210000	38.1350	38.4900	+0.496%	2,370,900	+39.465%
2026-05-28	38.5300	39.230000	38.2000	38.3000	-0.982%	1,901,439	+40.157%
2026-05-27	38.8900	39.275000	38.1600	38.6800	-0.386%	2,268,189	+38.780%
2026-05-26	38.6400	39.140000	37.8550	38.8300	-0.154%	1,618,886	+38.244%
2026-05-22	37.8100	39.150000	37.8100	38.8900	+2.639%	1,895,261	+38.030%
2026-05-21	38.9900	39.000000	37.4300	37.8900	-4.799%	3,757,414	+41.673%
2026-05-20	38.4300	39.840000	37.5500	39.8000	+2.551%	2,768,285	+34.874%
2026-05-19	38.9400	39.540000	38.1450	38.8100	+0.258%	2,689,143	+38.315%
2026-05-18	37.4500	39.060000	37.4500	38.7100	+3.919%	3,016,803	+38.672%
2026-05-15	36.0300	37.250000	35.8200	37.2500	+4.313%	2,781,577	+44.107%
2026-05-14	36.0300	36.750000	35.3000	35.7100	-0.916%	2,906,016	+50.322%
2026-05-13	36.0900	36.310000	35.1912	36.0400	-1.718%	2,410,558	+48.946%
2026-05-12	36.5500	36.920000	35.2200	36.6700	+1.692%	3,157,031	+46.387%
2026-05-11	36.8700	37.900000	35.5200	36.0600	-2.435%	4,203,572	+48.863%
2026-05-08	35.9300	37.000000	34.6701	36.9600	+1.846%	4,135,876	+45.238%
2026-05-07	31.2700	36.970000	31.0000	36.2900	+23.772%	6,670,594	+47.920%
2026-05-06	29.8800	30.180000	29.1200	29.3200	-2.332%	3,193,033	+83.083%
2026-05-05	30.8700	31.005000	29.5250	30.0200	-3.411%	2,822,514	+78.814%
2026-05-04	31.1200	32.400000	31.0300	31.0800	-0.544%	3,175,930	+72.716%
2026-05-01	32.0000	32.335000	31.2250	31.2500	-1.513%	2,063,910	+71.776%
2026-04-30	30.9400	31.930000	30.5600	31.7300	+0.955%	2,511,889	+69.177%
2026-04-29	31.4800	31.690000	31.1000	31.4300	-0.254%	2,015,637	+70.792%
2026-04-28	31.3600	32.085000	31.0300	31.5100	+2.839%	2,493,190	+70.359%
2026-04-27	30.1800	31.450000	30.1800	30.6400	+1.256%	2,749,027	+75.196%
2026-04-24	30.8500	31.370000	29.7600	30.2600	-2.419%	2,709,961	+77.396%
2026-04-23	31.3300	31.870000	30.3000	31.0100	-1.493%	2,338,674	+73.105%
2026-04-22	32.0300	32.600000	31.2600	31.4800	-2.539%	2,218,791	+70.521%
2026-04-21	31.7900	32.620000	31.3600	32.3000	+1.861%	2,086,820	+66.192%
2026-04-20	31.9800	32.442000	31.6750	31.7100	-1.399%	1,630,449	+69.284%
2026-04-17	31.8100	32.485000	31.8100	32.1600	+0.657%	2,058,206	+66.915%
2026-04-16	31.2300	32.665000	31.1800	31.9500	+3.398%	1,847,316	+68.013%
2026-04-15	30.6600	31.180000	30.5750	30.9000	+1.245%	1,899,348	+73.722%
2026-04-14	31.1000	31.790000	30.4000	30.5200	-2.085%	1,719,480	+75.885%
2026-04-13	29.8400	31.260000	29.8400	31.1700	+4.597%	2,340,123	+72.217%
2026-04-10	30.6700	31.015000	29.7450	29.8000	-3.466%	1,823,549	+80.134%
2026-04-09	31.6600	31.800000	30.5400	30.8700	-3.107%	1,884,824	+73.891%
2026-04-08	32.6600	33.050000	31.8100	31.8600	-1.848%	2,101,973	+68.487%
2026-04-07	32.6800	33.410000	32.4350	32.4600	-0.612%	1,903,336	+65.373%
2026-04-06	31.7400	32.880000	31.7400	32.6600	+1.492%	2,171,425	+64.360%
2026-04-02	31.9500	32.650000	31.3800	32.1800	+1.227%	2,212,790	+66.812%
2026-04-01	31.3900	31.840000	30.4300	31.7900	+0.158%	1,888,755	+68.858%
2026-03-31	31.7400	32.175000	31.0200	31.7400	+0.316%	1,670,446	+69.124%
2026-03-30	31.4800	31.800000	30.8000	31.6400	+1.378%	1,584,084	+69.659%
2026-03-27	31.1200	31.515000	30.4200	31.2100	-0.224%	1,784,590	+71.996%
2026-03-26	30.7900	31.706900	30.6300	31.2800	+1.624%	1,488,996	+71.611%
2026-03-25	31.1500	31.489900	29.9900	30.7800	-0.581%	2,018,507	+74.399%
2026-03-24	31.3700	31.655000	30.9200	30.9600	-1.963%	1,471,301	+73.385%
2026-03-23	31.6400	31.930000	30.8500	31.5800	-0.661%	2,358,036	+69.981%
2026-03-20	30.6600	32.060000	30.2101	31.7900	+2.947%	5,905,744	+68.858%
2026-03-19	30.4900	31.485000	30.4200	30.8800	+1.279%	2,164,093	+73.834%
2026-03-18	30.9100	31.380000	30.4750	30.4900	-2.182%	1,984,654	+76.058%
2026-03-17	30.9700	31.850000	30.9700	31.1700	+1.796%	1,886,395	+72.217%
2026-03-16	30.5000	30.950000	30.1800	30.6200	+0.361%	2,375,615	+75.310%
2026-03-13	30.0200	30.799900	29.5300	30.5100	+0.960%	2,206,210	+75.942%
2026-03-12	30.3700	31.250000	30.1540	30.2200	-0.788%	1,866,757	+77.631%
2026-03-11	30.1100	30.485000	29.6656	30.4600	+1.331%	1,855,228	+76.231%
2026-03-10	30.7200	31.150000	29.0300	30.0600	-2.938%	2,133,616	+78.576%
2026-03-09	31.7800	32.010000	30.1200	30.9700	-3.999%	2,604,250	+73.329%
2026-03-06	31.4800	32.650000	31.4700	32.2600	+1.863%	2,921,987	+66.398%
2026-03-05	30.9400	31.915000	30.6000	31.6700	+2.658%	1,860,994	+69.498%
2026-03-04	31.0200	31.070000	30.4350	30.8500	-2.063%	1,618,287	+74.003%
2026-03-03	30.6700	31.580000	29.9300	31.5000	+1.810%	2,491,531	+70.413%
2026-03-02	30.2100	31.220000	29.9000	30.9400	+1.045%	2,485,168	+73.497%
2026-02-27	31.2000	31.300000	29.9400	30.6200	-2.763%	2,943,503	+75.310%
2026-02-26	30.6500	31.760000	30.6200	31.4900	+3.178%	2,704,485	+70.467%
2026-02-25	30.0400	30.620000	29.2500	30.5200	+1.937%	2,244,710	+75.885%
2026-02-24	28.9700	30.360000	28.9700	29.9400	+3.241%	3,215,184	+79.292%
2026-02-23	30.0800	30.150000	28.3700	29.0000	-4.574%	5,793,770	+85.103%
2026-02-20	31.0200	31.200000	29.8609	30.3900	-1.427%	2,571,584	+76.637%
2026-02-19	31.6900	31.840000	30.6100	30.8300	-2.683%	2,112,502	+74.116%
2026-02-18	30.8000	31.760000	30.2700	31.6800	+3.767%	3,352,539	+69.444%
2026-02-17	31.3800	32.065000	30.1000	30.5300	-1.675%	3,243,589	+75.827%
2026-02-13	28.9000	31.125000	28.6100	31.0500	+9.562%	5,538,922	+72.882%
2026-02-12	29.6700	30.500000	28.1600	28.3400	-4.995%	4,062,955	+89.414%
2026-02-11	32.5000	32.615000	29.7650	29.8300	-8.581%	3,432,684	+79.953%
2026-02-10	32.6300	33.300000	32.3600	32.6300	-0.427%	2,751,663	+64.511%
2026-02-09	32.7600	33.040000	32.2200	32.7700	-0.335%	2,811,839	+63.808%
2026-02-06	33.9600	34.300000	32.7050	32.8800	-2.462%	3,864,224	+63.260%
2026-02-05	35.5600	36.815300	33.2700	33.7100	-2.459%	4,324,684	+59.241%
2026-02-04	38.2900	38.290000	34.3701	34.5600	-7.097%	5,276,740	+55.324%
2026-02-03	38.3200	38.635000	36.5650	37.2000	-3.926%	4,347,782	+44.301%
2026-02-02	39.4300	39.758000	38.5100	38.7200	-1.850%	2,369,787	+38.636%
2026-01-30	38.8800	39.460000	38.3500	39.4500	+1.492%	3,052,036	+36.071%
2026-01-29	39.1500	39.520000	38.4000	38.8700	-0.461%	2,029,234	+38.101%
2026-01-28	39.2900	39.900000	38.6100	39.0500	-0.611%	3,170,873	+37.465%
2026-01-27	40.3800	40.525000	39.2800	39.2900	-3.393%	1,973,764	+36.625%
2026-01-26	40.0100	40.770000	39.9000	40.6700	+1.573%	1,880,752	+31.989%
2026-01-23	40.5000	40.912500	39.6600	40.0400	-1.428%	1,172,116	+34.066%
2026-01-22	40.3200	40.885000	39.9400	40.6200	+0.247%	1,568,413	+32.152%
2026-01-21	40.3200	40.620000	38.8800	40.5200	+0.771%	2,082,172	+32.478%
2026-01-20	41.7500	41.900000	40.0700	40.2100	-4.376%	2,197,152	+33.499%
2026-01-16	42.5000	42.700000	41.8100	42.0500	-1.476%	2,158,488	+27.658%
2026-01-15	42.0400	43.327961	41.9700	42.6800	+1.595%	2,084,205	+25.773%
2026-01-14	42.9600	43.450000	41.9400	42.0100	-2.325%	1,584,914	+27.779%
2026-01-13	43.7300	44.030000	42.8900	43.0100	-2.072%	1,495,512	+24.808%
2026-01-12	45.0200	45.020000	43.7738	43.9200	-2.573%	1,492,752	+22.222%
2026-01-09	44.8700	45.240000	44.5300	45.0800	+0.468%	1,010,050	+19.077%
2026-01-08	43.2000	45.045000	43.2000	44.8700	+3.316%	1,394,365	+19.634%
2026-01-07	43.6000	43.824800	42.9300	43.4300	-0.115%	847,544	+23.601%
2026-01-06	43.4300	43.780000	42.9600	43.4800	-0.526%	1,508,760	+23.459%
2026-01-05	42.6500	44.230000	42.3700	43.7100	+2.582%	1,869,126	+22.809%
2026-01-02	43.2500	43.535000	42.4330	42.6100	-2.226%	1,334,299	+25.980%
2025-12-31	43.3500	43.800000	43.1200	43.5800	+0.069%	1,115,295	+23.176%
2025-12-30	43.4600	43.750000	43.3000	43.5500	-0.229%	741,207	+23.261%
2025-12-29	43.8600	43.860000	43.3500	43.6500	-0.274%	956,059	+22.978%
2025-12-26	43.4700	43.865000	43.3900	43.7700	+0.644%	700,757	+22.641%
2025-12-24	43.3600	43.710000	43.2280	43.4900	+0.439%	479,901	+23.431%
2025-12-23	43.0000	43.420000	42.8800	43.3000	+0.885%	1,327,892	+23.972%
2025-12-22	43.4900	43.920000	42.6900	42.9200	-1.807%	1,649,573	+25.070%
2025-12-19	43.1900	43.750000	42.6600	43.7100	+0.994%	4,688,253	+22.809%
2025-12-18	43.6000	43.989900	43.0800	43.2800	-1.524%	1,534,243	+24.030%
2025-12-17	43.4200	44.470000	43.2450	43.9500	+0.965%	1,511,706	+22.139%
2025-12-16	43.5100	43.980000	43.1850	43.5300	0.000%	1,314,551	+23.317%
2025-12-15	42.9900	43.590000	42.7101	43.5300	+0.508%	1,681,176	+23.317%
2025-12-12	42.9500	43.820000	42.8400	43.3100	+1.381%	1,253,243	+23.944%
2025-12-11	41.9300	42.835000	41.5100	42.7200	+2.421%	1,387,975	+25.655%
2025-12-10	41.8600	42.210000	41.2300	41.7100	-0.358%	1,680,349	+28.698%
2025-12-09	41.3800	42.290000	41.3800	41.8600	+1.479%	1,597,026	+28.237%
2025-12-08	41.9000	42.090000	41.1725	41.2500	-2.042%	1,394,737	+30.133%
2025-12-05	41.8700	42.660000	41.7000	42.1100	+0.095%	1,400,840	+27.476%
2025-12-04	42.3400	42.576000	41.7800	42.0700	-1.545%	1,408,466	+27.597%
2025-12-03	42.1400	42.780000	41.7600	42.7300	+1.908%	1,752,552	+25.626%
2025-12-02	42.2100	42.435000	41.7000	41.9300	-0.734%	1,670,234	+28.023%
2025-12-01	41.7300	42.390000	41.7020	42.2400	+0.285%	2,150,538	+27.083%
2025-11-28	41.7200	42.195000	41.4900	42.1200	+0.959%	979,932	+27.445%
2025-11-26	41.8300	42.190000	41.4000	41.7200	-0.525%	1,401,228	+28.667%
2025-11-25	41.6900	42.550000	41.5600	41.9400	+1.304%	2,739,915	+27.992%
2025-11-24	43.6100	43.725000	41.3800	41.4000	-5.652%	1,869,576	+29.662%
2025-11-21	43.5900	44.759900	43.3400	43.8800	+1.269%	2,031,692	+22.334%
2025-11-20	44.4800	44.920000	43.0100	43.3300	-2.564%	1,606,837	+23.886%
2025-11-19	44.4300	45.240000	44.0250	44.4700	0.000%	1,906,290	+20.711%
2025-11-18	43.8700	44.810000	43.6000	44.4700	+1.576%	1,958,804	+20.711%
2025-11-17	44.2000	44.390000	43.1100	43.7800	-1.107%	2,202,530	+22.613%
2025-11-14	45.1100	45.570000	44.2200	44.2700	-1.293%	1,622,531	+21.256%
2025-11-13	46.0000	46.470000	44.7300	44.8500	-2.436%	1,665,980	+19.688%
2025-11-12	47.4400	47.950000	45.8700	45.9700	-3.302%	1,951,662	+16.772%
2025-11-11	47.8900	47.990000	46.8800	47.5400	-0.315%	1,332,248	+12.915%
2025-11-10	49.2500	49.580000	47.1800	47.6900	-3.928%	1,684,524	+12.560%
2025-11-07	51.8100	52.435000	49.0200	49.6400	-3.518%	2,475,940	+8.139%
2025-11-06	50.2600	52.000000	50.0500	51.4500	+1.720%	1,856,073	+4.334%
2025-11-05	49.9000	50.840000	49.8700	50.5800	+1.200%	1,283,030	+6.129%
2025-11-04	49.5500	50.200000	49.4000	49.9800	+1.113%	1,255,061	+7.403%
2025-11-03	49.3100	49.575000	48.7800	49.4300	-0.623%	1,282,033	+8.598%
2025-10-31	50.2100	50.515000	49.6400	49.7400	-1.932%	1,114,635	+7.921%
2025-10-30	50.8900	51.860000	50.6410	50.7200	-0.138%	1,272,576	+5.836%
2025-10-29	50.7900	51.351700	50.1280	50.7900	-0.898%	1,070,034	+5.690%
2025-10-28	52.3700	52.560000	51.2300	51.2500	-2.251%	1,051,953	+4.741%
2025-10-27	52.1500	52.810000	52.0250	52.4300	+0.421%	1,084,113	+2.384%
2025-10-24	52.3200	52.650000	52.0400	52.2100	-0.115%	824,152	+2.816%
2025-10-23	52.4000	52.750000	51.9100	52.2700	-0.267%	967,745	+2.698%
2025-10-22	51.9100	52.595000	51.5000	52.4100	+0.924%	1,174,954	+2.423%
2025-10-21	51.0800	52.310000	50.5500	51.9300	+1.090%	729,628	+3.370%
2025-10-20	52.6400	52.900000	51.1800	51.3700	-2.320%	1,050,813	+4.497%
2025-10-17	51.6300	52.850000	51.3300	52.5900	+2.455%	926,255	+2.073%
2025-10-16	51.0100	51.810000	50.9700	51.3300	+0.234%	876,538	+4.578%
2025-10-15	51.5200	52.250000	51.2000	51.2100	-0.871%	1,401,774	+4.823%
2025-10-14	50.7500	51.680000	50.4500	51.6600	+1.853%	1,154,154	+3.910%
2025-10-13	50.8100	51.240000	50.4200	50.7200	-0.177%	953,241	+5.836%
2025-10-10	49.9600	50.940000	49.6800	50.8100	+2.378%	1,146,528	+5.648%
2025-10-09	50.5600	50.605000	49.4000	49.6300	-1.625%	925,287	+8.160%
2025-10-08	50.7800	50.990000	50.4300	50.4500	-0.415%	1,000,019	+6.402%
2025-10-07	50.9300	51.260000	50.1300	50.6600	-0.491%	1,364,631	+5.961%
2025-10-06	50.9800	51.819900	50.8200	50.9100	-1.642%	1,213,703	+5.441%
2025-10-03	50.9600	52.425000	50.7900	51.7600	+1.212%	1,045,915	+3.709%
2025-10-02	50.8800	51.515000	50.8100	51.1400	+0.039%	981,367	+4.967%
2025-10-01	50.7500	51.350000	50.2800	51.1200	+1.088%	1,107,243	+5.008%
2025-09-30	50.3400	50.810000	50.2600	50.5700	-0.059%	1,047,383	+6.150%
2025-09-29	49.9900	50.790000	49.7850	50.6000	+1.301%	1,385,536	+6.087%
2025-09-26	49.4900	50.170000	49.4600	49.9500	+1.360%	976,808	+7.467%
2025-09-25	49.6100	49.900000	48.9700	49.2800	-0.344%	1,008,701	+8.929%
2025-09-24	49.8000	50.350000	49.4400	49.4500	-0.743%	1,059,250	+8.554%
2025-09-23	50.0700	50.495000	49.4700	49.8200	-0.638%	1,053,775	+7.748%
2025-09-22	50.3400	50.600000	49.8700	50.1400	-0.259%	1,340,109	+7.060%
2025-09-19	50.5000	50.670000	49.9500	50.2700	-0.337%	2,674,632	+6.783%
2025-09-18	51.0500	51.270000	50.4100	50.4400	-1.753%	1,185,785	+6.423%
2025-09-17	50.4400	51.855000	50.1350	51.3400	+2.291%	1,383,744	+4.558%
2025-09-16	50.0900	50.520000	49.6200	50.1900	+0.120%	1,521,558	+6.954%
2025-09-15	51.2100	51.605000	50.0150	50.1300	-2.128%	1,585,277	+7.082%
2025-09-12	51.9300	52.520000	51.1200	51.2200	-1.746%	1,345,200	+4.803%
2025-09-11	50.2200	52.325000	50.2200	52.1300	+3.803%	1,928,837	+2.973%
2025-09-10	51.0800	51.395000	49.9400	50.2200	-2.334%	1,916,446	+6.890%
2025-09-09	51.8900	52.220000	51.2700	51.4200	-1.191%	2,046,921	+4.395%
2025-09-08	50.9100	52.040000	50.9100	52.0400	+1.780%	1,976,123	+3.151%
2025-09-05	51.3600	51.670000	50.9300	51.1300	-0.467%	1,837,926	+4.987%
2025-09-04	50.6900	51.390000	50.2100	51.3700	+0.725%	2,037,958	+4.497%
2025-09-03	49.9900	51.330000	49.9900	51.0000	+1.291%	2,449,529	+5.255%
2025-09-02	50.1100	50.695000	49.9000	50.3500	0.000%	2,275,245	+6.614%
2025-08-29	49.9300	50.520000	49.9300	50.3500	+0.439%	2,241,059	+6.614%
2025-08-28	50.8500	51.045000	49.7150	50.1300	-1.513%	2,220,258	+7.082%
2025-08-27	50.1800	50.960000	50.1800	50.9000	+1.153%	1,911,883	+5.462%
2025-08-26	51.8600	52.380400	50.3000	50.3200	-2.970%	2,206,932	+6.677%
2025-08-25	52.0800	52.530000	51.6900	51.8600	-0.518%	1,739,288	+3.509%
2025-08-22	51.4800	52.280000	51.3750	52.1300	+1.559%	1,807,600	+2.973%
2025-08-21	51.3000	51.540000	51.0000	51.3300	-0.214%	1,702,069	+4.578%
2025-08-20	51.5100	51.780000	51.0151	51.4400	+0.449%	1,981,453	+4.355%
2025-08-19	50.6200	51.580000	50.6100	51.2100	+1.567%	1,959,681	+4.823%
2025-08-18	49.6300	50.950000	49.5100	50.4200	+0.538%	2,471,607	+6.466%
2025-08-15	49.5100	50.565000	49.5100	50.1500	+1.580%	2,423,088	+7.039%
2025-08-14	49.8000	50.750000	48.3600	49.3700	-1.102%	3,343,425	+8.730%
2025-08-13	50.5600	50.975000	47.0006	49.9200	-3.068%	6,247,041	+7.532%
2025-08-12	54.2500	54.425000	50.6000	51.5000	-5.418%	3,770,319	+4.233%
2025-08-11	55.7800	55.950000	54.4400	54.4500	-1.626%	1,533,211	-1.414%
2025-08-08	55.2800	55.730000	55.0800	55.3500	+0.363%	1,011,289	-3.017%
2025-08-07	54.9100	55.335000	54.6251	55.1500	+0.382%	1,212,925	-2.665%
2025-08-06	54.9200	55.190000	54.4742	54.9400	+0.549%	967,919	-2.293%
2025-08-05	54.5800	55.130000	54.1650	54.6400	-0.618%	889,278	-1.757%
2025-08-04	54.6400	55.400000	54.4900	54.9800	+0.918%	912,661	-2.364%
2025-08-01	54.8300	54.870000	53.6800	54.4800	+0.258%	1,081,661	-1.468%
2025-07-31	54.6000	55.425000	54.3200	54.3400	-0.803%	952,215	-1.215%
2025-07-30	55.2000	55.530000	54.5700	54.7800	-0.454%	925,742	-2.008%
2025-07-29	55.6300	55.850000	54.6850	55.0300	-1.007%	797,877	-2.453%
2025-07-28	55.7100	55.905000	55.1500	55.5900	-0.466%	1,075,982	-3.436%
2025-07-25	56.5100	56.510000	55.6600	55.8500	-0.676%	1,043,306	-3.885%
2025-07-24	56.4300	56.760000	56.0300	56.2300	-0.724%	948,822	-4.535%
2025-07-23	55.9100	56.755000	55.6400	56.6400	+0.927%	899,713	-5.226%
2025-07-22	55.8400	56.345000	55.5800	56.1200	+1.208%	1,005,113	-4.348%
2025-07-21	55.3700	55.750000	55.1200	55.4500	+0.018%	812,611	-3.192%
2025-07-18	55.6000	55.965000	55.2700	55.4400	-0.090%	565,910	-3.175%
2025-07-17	55.7500	56.345000	55.3700	55.4900	-0.341%	991,633	-3.262%
2025-07-16	55.0000	55.810000	54.9600	55.6800	+1.439%	848,119	-3.592%
2025-07-15	55.6800	55.910000	54.8600	54.8900	-1.947%	800,056	-2.204%
2025-07-14	55.9200	56.300000	55.5100	55.9800	-0.267%	962,490	-4.109%
2025-07-11	56.7600	57.080000	56.0400	56.1300	-1.110%	846,533	-4.365%
2025-07-10	55.5500	57.550000	55.5500	56.7600	+2.068%	1,920,718	-5.426%
2025-07-09	55.2500	55.700000	54.9050	55.6100	+0.597%	965,519	-3.471%
2025-07-08	54.7800	55.575000	54.4600	55.2800	+0.454%	1,617,229	-2.894%
2025-07-07	56.1000	56.100000	54.7700	55.0300	-1.942%	1,078,576	-2.453%
2025-07-03	56.0500	56.410000	55.8424	56.1200	+0.394%	522,877	-4.348%
2025-07-02	55.4700	56.050000	55.1200	55.9000	+0.215%	1,222,550	-3.971%
2025-07-01	54.8000	55.880000	54.6100	55.7800	+1.621%	1,471,760	-3.765%
2025-06-30	54.6300	54.920000	54.1500	54.8900	+0.347%	1,357,662	-2.204%
2025-06-27	54.5000	55.430000	54.2800	54.7000	+0.700%	2,664,795	-1.865%
2025-06-26	54.5700	54.670000	54.0300	54.3200	-0.385%	1,212,043	-1.178%
2025-06-25	54.8300	54.950000	54.3130	54.5300	-0.710%	894,398	-1.559%
2025-06-24	55.2600	55.610000	54.3000	54.9200	-0.741%	1,119,425	-2.258%
2025-06-23	55.4600	56.170000	55.1608	55.3300	+0.820%	1,121,242	-2.982%
2025-06-20	55.2300	55.480000	54.4700	54.8800	-0.435%	1,993,330	-2.187%
2025-06-18	55.1000	55.350000	54.6300	55.1200	+0.036%	896,802	-2.612%
2025-06-17	54.6600	55.400000	54.4400	55.1000	+0.456%	1,089,007	-2.577%
2025-06-16	56.0100	56.120000	54.4500	54.8500	-1.685%	1,164,115	-2.133%
2025-06-13	55.9200	56.135000	55.5300	55.7900	-0.499%	1,159,421	-3.782%
2025-06-12	55.0200	56.090000	54.8000	56.0700	+2.038%	1,215,629	-4.263%
2025-06-11	54.9700	55.450000	54.7200	54.9500	-0.018%	981,670	-2.311%
2025-06-10	56.3200	56.511400	54.8200	54.9600	-2.224%	1,247,011	-2.329%
2025-06-09	58.0400	58.210700	56.1500	56.2100	-3.502%	1,141,855	-4.501%
2025-06-06	58.0500	58.375000	57.6700	58.2500	+0.866%	1,049,395	-7.845%
2025-06-05	58.3000	58.340000	57.4700	57.7500	-0.875%	992,231	-7.048%
2025-06-04	58.3300	58.810000	57.8401	58.2600	-1.103%	1,080,842	-7.861%
2025-06-03	58.2900	59.050000	58.0000	58.9100	+0.718%	1,461,830	-8.878%
2025-06-02	56.7000	58.540000	56.5500	58.4900	+2.704%	1,400,959	-8.224%
2025-05-30	56.9400	57.000000	56.4200	56.9500	+0.229%	1,614,415	-5.742%
2025-05-29	56.0000	56.890000	55.7600	56.8200	+1.103%	917,759	-5.526%
2025-05-28	57.0800	57.239500	56.0100	56.2000	-1.851%	1,009,793	-4.484%
2025-05-27	57.9900	58.370000	56.9400	57.2600	-0.866%	1,412,919	-6.252%
2025-05-23	57.7300	58.010000	57.1700	57.7600	+0.278%	891,608	-7.064%
2025-05-22	58.1300	58.320000	57.5250	57.6000	-0.980%	1,108,651	-6.806%
2025-05-21	57.8800	58.500000	57.2500	58.1700	+0.276%	1,421,723	-7.719%
2025-05-20	57.8200	58.050000	57.5700	58.0100	+0.017%	760,522	-7.464%
2025-05-19	57.6600	58.060000	57.2800	58.0000	+0.607%	768,477	-7.448%
2025-05-16	56.7000	57.740000	56.5100	57.6500	+1.622%	1,358,227	-6.886%
2025-05-15	56.5200	57.357400	56.2600	56.7300	+0.692%	1,182,247	-5.376%
2025-05-14	56.6400	56.740000	55.5350	56.3400	-1.071%	1,545,616	-4.721%
2025-05-13	57.6800	58.090000	56.4100	56.9500	-0.957%	1,449,570	-5.742%
2025-05-12	58.2500	58.400000	56.9400	57.5000	-0.277%	2,364,353	-6.643%
2025-05-09	58.2800	59.170000	57.1478	57.6600	-1.216%	2,119,067	-6.903%
2025-05-08	63.9900	64.619700	58.2900	58.3700	-5.305%	3,459,547	-8.035%
2025-05-07	61.5200	62.440000	61.3700	61.6400	+0.719%	1,914,594	-12.914%
2025-05-06	61.2600	61.690000	60.5700	61.2000	-0.488%	1,483,574	-12.288%
2025-05-05	62.6700	62.670000	61.3550	61.5000	-1.569%	1,248,633	-12.715%
2025-05-02	61.2700	63.170000	61.2300	62.4800	+0.628%	1,498,234	-14.085%
2025-05-01	60.8200	62.160000	60.5000	62.0900	+2.849%	1,474,920	-13.545%
2025-04-30	61.1700	61.170000	59.6700	60.3700	-0.675%	2,284,324	-11.082%
2025-04-29	60.2200	61.380200	60.1155	60.7800	+0.297%	1,766,634	-11.681%
2025-04-28	59.6800	60.760000	59.5100	60.6000	+1.525%	1,740,987	-11.419%
2025-04-25	59.0500	59.800000	58.3100	59.6900	+1.496%	1,366,628	-10.069%
2025-04-24	59.3900	59.615000	58.3600	58.8100	-0.943%	1,431,112	-8.723%
2025-04-23	60.6500	61.080000	58.7779	59.3700	-1.066%	1,605,761	-9.584%
2025-04-22	59.8500	60.980000	59.6000	60.0100	+0.637%	1,625,486	-10.548%
2025-04-21	63.0100	63.010000	59.5500	59.6300	-5.409%	1,803,179	-9.978%
2025-04-17	62.3500	64.080000	62.3500	63.0400	+0.016%	2,141,849	-14.848%
2025-04-16	61.5800	63.970000	61.1100	63.0300	+2.605%	2,541,981	-14.834%
2025-04-15	60.9200	61.780000	60.6800	61.4300	+1.119%	2,046,945	-12.616%
2025-04-14	59.0700	60.780000	58.7100	60.7500	+2.827%	2,044,778	-11.638%
2025-04-11	57.1300	59.510000	56.2800	59.0800	+3.522%	1,922,557	-9.140%
2025-04-10	56.1700	57.305000	55.0900	57.0700	+0.759%	1,521,677	-5.940%
2025-04-09	54.2800	57.640000	54.1400	56.6400	+3.452%	2,648,194	-5.226%
2025-04-08	55.5000	56.210000	54.2900	54.7500	+0.165%	1,675,361	-1.954%
2025-04-07	53.5200	56.200000	52.9400	54.6600	-1.549%	1,790,538	-1.793%
2025-04-04	55.6300	56.830000	54.2300	55.5200	-2.425%	2,134,024	-3.314%
2025-04-03	56.2000	57.100000	55.8400	56.9000	+0.441%	1,663,659	-5.659%
2025-04-02	55.9900	56.750000	55.8050	56.6500	+0.568%	1,868,435	-5.243%
2025-04-01	55.3900	56.415000	55.1700	56.3300	+2.586%	1,060,892	-4.704%
2025-03-31	53.6800	55.130000	53.4000	54.9100	+1.497%	1,219,025	-2.240%
2025-03-28	53.9600	54.195000	53.2800	54.1000	+0.278%	923,998	-0.776%
2025-03-27	54.2600	54.380000	53.5500	53.9500	-0.222%	1,117,319	-0.500%
2025-03-26	53.1600	54.100000	52.8500	54.0700	+2.873%	1,084,510	-0.721%
2025-03-25	52.7700	53.023000	51.9250	52.5600	-1.036%	1,424,399	+2.131%
2025-03-24	52.6600	53.219000	52.0200	53.1100	+1.181%	1,862,193	+1.073%
2025-03-21	52.1400	52.580000	51.3800	52.4900	+0.172%	10,540,984	+2.267%
2025-03-20	52.5300	52.920000	52.0100	52.4000	-0.870%	1,441,341	+2.443%
2025-03-19	52.1800	52.890000	51.4400	52.8600	+1.556%	1,740,905	+1.551%
2025-03-18	52.1200	52.440000	51.1800	52.0500	-0.153%	1,544,948	+3.132%
2025-03-17	49.8800	52.140000	49.8800	52.1300	+3.783%	1,890,126	+2.973%
2025-03-14	49.9400	50.490000	49.6400	50.2300	+0.540%	1,261,120	+6.868%
2025-03-13	50.5300	50.600000	49.1600	49.9600	-0.538%	1,621,354	+7.446%
2025-03-12	53.1000	53.590000	50.1800	50.2300	-5.848%	2,364,306	+6.868%
2025-03-11	55.5700	55.820000	53.2100	53.3500	-4.681%	1,943,619	+0.619%
2025-03-10	55.3100	57.130000	55.0000	55.9700	+0.829%	2,021,892	-4.091%
2025-03-07	52.8600	56.120000	52.6000	55.5100	+4.539%	1,544,544	-3.297%
2025-03-06	51.8900	53.230000	51.5800	53.1000	+1.685%	1,286,737	+1.092%
2025-03-05	52.5700	52.845000	51.6439	52.2200	-0.363%	1,163,378	+2.796%
2025-03-04	53.0800	53.080000	52.2400	52.4100	-2.238%	1,792,848	+2.423%

document.getElementById("q7nyHW").onerror = function(){this.style.display='none';}; .dark-mode .jqxtpb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqxtpb{ color: #333333; background-color: white; border: 2px solid #333333; }HRBH&R Block, Inc.stock NYSE

HRB
H&R Block, Inc.
stock NYSE