Dark

HRB
H&R Block, Inc.
stock NYSE

At Close

Apr 24, 2026 3:59:50 PM EDT

30.27USD-2.386%(-0.74)2,709,961

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.01)0

After-hours

Apr 24, 2026 4:09:30 PM EDT

30.29USD+0.058%(+0.02)125,935

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-24	30.8500	31.370000	29.7600	30.2600	-2.419%	2,709,961	0.000%
2026-04-23	31.3300	31.870000	30.3000	31.0100	-1.493%	2,338,674	-2.419%
2026-04-22	32.0300	32.600000	31.2600	31.4800	-2.539%	2,218,791	-3.875%
2026-04-21	31.7900	32.620000	31.3600	32.3000	+1.861%	2,086,820	-6.316%
2026-04-20	31.9800	32.442000	31.6750	31.7100	-1.399%	1,630,449	-4.573%
2026-04-17	31.8100	32.485000	31.8100	32.1600	+0.657%	2,058,206	-5.908%
2026-04-16	31.2300	32.665000	31.1800	31.9500	+3.398%	1,847,316	-5.290%
2026-04-15	30.6600	31.180000	30.5750	30.9000	+1.245%	1,899,348	-2.071%
2026-04-14	31.1000	31.790000	30.4000	30.5200	-2.085%	1,719,480	-0.852%
2026-04-13	29.8400	31.260000	29.8400	31.1700	+4.597%	2,340,123	-2.919%
2026-04-10	30.6700	31.015000	29.7450	29.8000	-3.466%	1,823,549	+1.544%
2026-04-09	31.6600	31.800000	30.5400	30.8700	-3.107%	1,884,824	-1.976%
2026-04-08	32.6600	33.050000	31.8100	31.8600	-1.848%	2,101,973	-5.022%
2026-04-07	32.6800	33.410000	32.4350	32.4600	-0.612%	1,903,336	-6.778%
2026-04-06	31.7400	32.880000	31.7400	32.6600	+1.492%	2,171,425	-7.348%
2026-04-02	31.9500	32.650000	31.3800	32.1800	+1.227%	2,212,790	-5.966%
2026-04-01	31.3900	31.840000	30.4300	31.7900	+0.158%	1,888,755	-4.813%
2026-03-31	31.7400	32.175000	31.0200	31.7400	+0.316%	1,670,446	-4.663%
2026-03-30	31.4800	31.800000	30.8000	31.6400	+1.378%	1,584,084	-4.362%
2026-03-27	31.1200	31.515000	30.4200	31.2100	-0.224%	1,784,590	-3.044%
2026-03-26	30.7900	31.706900	30.6300	31.2800	+1.624%	1,488,996	-3.261%
2026-03-25	31.1500	31.489900	29.9900	30.7800	-0.581%	2,018,507	-1.689%
2026-03-24	31.3700	31.655000	30.9200	30.9600	-1.963%	1,471,301	-2.261%
2026-03-23	31.6400	31.930000	30.8500	31.5800	-0.661%	2,358,036	-4.180%
2026-03-20	30.6600	32.060000	30.2101	31.7900	+2.947%	5,905,744	-4.813%
2026-03-19	30.4900	31.485000	30.4200	30.8800	+1.279%	2,164,093	-2.008%
2026-03-18	30.9100	31.380000	30.4750	30.4900	-2.182%	1,984,654	-0.754%
2026-03-17	30.9700	31.850000	30.9700	31.1700	+1.796%	1,886,395	-2.919%
2026-03-16	30.5000	30.950000	30.1800	30.6200	+0.361%	2,375,615	-1.176%
2026-03-13	30.0200	30.799900	29.5300	30.5100	+0.960%	2,206,210	-0.819%
2026-03-12	30.3700	31.250000	30.1540	30.2200	-0.788%	1,866,757	+0.132%
2026-03-11	30.1100	30.485000	29.6656	30.4600	+1.331%	1,855,228	-0.657%
2026-03-10	30.7200	31.150000	29.0300	30.0600	-2.938%	2,133,616	+0.665%
2026-03-09	31.7800	32.010000	30.1200	30.9700	-3.999%	2,604,250	-2.293%
2026-03-06	31.4800	32.650000	31.4700	32.2600	+1.863%	2,921,987	-6.200%
2026-03-05	30.9400	31.915000	30.6000	31.6700	+2.658%	1,860,994	-4.452%
2026-03-04	31.0200	31.070000	30.4350	30.8500	-2.063%	1,618,287	-1.912%
2026-03-03	30.6700	31.580000	29.9300	31.5000	+1.810%	2,491,531	-3.937%
2026-03-02	30.2100	31.220000	29.9000	30.9400	+1.045%	2,485,168	-2.198%
2026-02-27	31.2000	31.300000	29.9400	30.6200	-2.763%	2,943,503	-1.176%
2026-02-26	30.6500	31.760000	30.6200	31.4900	+3.178%	2,704,485	-3.906%
2026-02-25	30.0400	30.620000	29.2500	30.5200	+1.937%	2,244,710	-0.852%
2026-02-24	28.9700	30.360000	28.9700	29.9400	+3.241%	3,215,184	+1.069%
2026-02-23	30.0800	30.150000	28.3700	29.0000	-4.574%	5,793,770	+4.345%
2026-02-20	31.0200	31.200000	29.8609	30.3900	-1.427%	2,571,584	-0.428%
2026-02-19	31.6900	31.840000	30.6100	30.8300	-2.683%	2,112,502	-1.849%
2026-02-18	30.8000	31.760000	30.2700	31.6800	+3.767%	3,352,539	-4.482%
2026-02-17	31.3800	32.065000	30.1000	30.5300	-1.675%	3,243,589	-0.884%
2026-02-13	28.9000	31.125000	28.6100	31.0500	+9.562%	5,538,922	-2.544%
2026-02-12	29.6700	30.500000	28.1600	28.3400	-4.995%	4,062,955	+6.775%
2026-02-11	32.5000	32.615000	29.7650	29.8300	-8.581%	3,432,684	+1.442%
2026-02-10	32.6300	33.300000	32.3600	32.6300	-0.427%	2,751,663	-7.263%
2026-02-09	32.7600	33.040000	32.2200	32.7700	-0.335%	2,811,839	-7.659%
2026-02-06	33.9600	34.300000	32.7050	32.8800	-2.462%	3,864,224	-7.968%
2026-02-05	35.5600	36.815300	33.2700	33.7100	-2.459%	4,324,684	-10.234%
2026-02-04	38.2900	38.290000	34.3701	34.5600	-7.097%	5,276,740	-12.442%
2026-02-03	38.3200	38.635000	36.5650	37.2000	-3.926%	4,347,782	-18.656%
2026-02-02	39.4300	39.758000	38.5100	38.7200	-1.850%	2,369,787	-21.849%
2026-01-30	38.8800	39.460000	38.3500	39.4500	+1.492%	3,052,036	-23.295%
2026-01-29	39.1500	39.520000	38.4000	38.8700	-0.461%	2,029,234	-22.151%
2026-01-28	39.2900	39.900000	38.6100	39.0500	-0.611%	3,170,873	-22.510%
2026-01-27	40.3800	40.525000	39.2800	39.2900	-3.393%	1,973,764	-22.983%
2026-01-26	40.0100	40.770000	39.9000	40.6700	+1.573%	1,880,752	-25.596%
2026-01-23	40.5000	40.912500	39.6600	40.0400	-1.428%	1,172,116	-24.426%
2026-01-22	40.3200	40.885000	39.9400	40.6200	+0.247%	1,568,413	-25.505%
2026-01-21	40.3200	40.620000	38.8800	40.5200	+0.771%	2,082,172	-25.321%
2026-01-20	41.7500	41.900000	40.0700	40.2100	-4.376%	2,197,152	-24.745%
2026-01-16	42.5000	42.700000	41.8100	42.0500	-1.476%	2,158,488	-28.038%
2026-01-15	42.0400	43.327961	41.9700	42.6800	+1.595%	2,084,205	-29.100%
2026-01-14	42.9600	43.450000	41.9400	42.0100	-2.325%	1,584,914	-27.970%
2026-01-13	43.7300	44.030000	42.8900	43.0100	-2.072%	1,495,512	-29.644%
2026-01-12	45.0200	45.020000	43.7738	43.9200	-2.573%	1,492,752	-31.102%
2026-01-09	44.8700	45.240000	44.5300	45.0800	+0.468%	1,010,050	-32.875%
2026-01-08	43.2000	45.045000	43.2000	44.8700	+3.316%	1,394,365	-32.561%
2026-01-07	43.6000	43.824800	42.9300	43.4300	-0.115%	847,544	-30.325%
2026-01-06	43.4300	43.780000	42.9600	43.4800	-0.526%	1,508,760	-30.405%
2026-01-05	42.6500	44.230000	42.3700	43.7100	+2.582%	1,869,126	-30.771%
2026-01-02	43.2500	43.535000	42.4330	42.6100	-2.226%	1,334,299	-28.984%
2025-12-31	43.3500	43.800000	43.1200	43.5800	+0.069%	1,115,295	-30.564%
2025-12-30	43.4600	43.750000	43.3000	43.5500	-0.229%	741,207	-30.517%
2025-12-29	43.8600	43.860000	43.3500	43.6500	-0.274%	956,059	-30.676%
2025-12-26	43.4700	43.865000	43.3900	43.7700	+0.644%	700,757	-30.866%
2025-12-24	43.3600	43.710000	43.2280	43.4900	+0.439%	479,901	-30.421%
2025-12-23	43.0000	43.420000	42.8800	43.3000	+0.885%	1,327,892	-30.115%
2025-12-22	43.4900	43.920000	42.6900	42.9200	-1.807%	1,649,573	-29.497%
2025-12-19	43.1900	43.750000	42.6600	43.7100	+0.994%	4,688,253	-30.771%
2025-12-18	43.6000	43.989900	43.0800	43.2800	-1.524%	1,534,243	-30.083%
2025-12-17	43.4200	44.470000	43.2450	43.9500	+0.965%	1,511,706	-31.149%
2025-12-16	43.5100	43.980000	43.1850	43.5300	0.000%	1,314,551	-30.485%
2025-12-15	42.9900	43.590000	42.7101	43.5300	+0.508%	1,681,176	-30.485%
2025-12-12	42.9500	43.820000	42.8400	43.3100	+1.381%	1,253,243	-30.132%
2025-12-11	41.9300	42.835000	41.5100	42.7200	+2.421%	1,387,975	-29.167%
2025-12-10	41.8600	42.210000	41.2300	41.7100	-0.358%	1,680,349	-27.451%
2025-12-09	41.3800	42.290000	41.3800	41.8600	+1.479%	1,597,026	-27.711%
2025-12-08	41.9000	42.090000	41.1725	41.2500	-2.042%	1,394,737	-26.642%
2025-12-05	41.8700	42.660000	41.7000	42.1100	+0.095%	1,400,840	-28.141%
2025-12-04	42.3400	42.576000	41.7800	42.0700	-1.545%	1,408,466	-28.072%
2025-12-03	42.1400	42.780000	41.7600	42.7300	+1.908%	1,752,552	-29.183%
2025-12-02	42.2100	42.435000	41.7000	41.9300	-0.734%	1,670,234	-27.832%
2025-12-01	41.7300	42.390000	41.7020	42.2400	+0.285%	2,150,538	-28.362%
2025-11-28	41.7200	42.195000	41.4900	42.1200	+0.959%	979,932	-28.158%
2025-11-26	41.8300	42.190000	41.4000	41.7200	-0.525%	1,401,228	-27.469%
2025-11-25	41.6900	42.550000	41.5600	41.9400	+1.304%	2,739,915	-27.849%
2025-11-24	43.6100	43.725000	41.3800	41.4000	-5.652%	1,869,576	-26.908%
2025-11-21	43.5900	44.759900	43.3400	43.8800	+1.269%	2,031,692	-31.039%
2025-11-20	44.4800	44.920000	43.0100	43.3300	-2.564%	1,606,837	-30.164%
2025-11-19	44.4300	45.240000	44.0250	44.4700	0.000%	1,906,290	-31.954%
2025-11-18	43.8700	44.810000	43.6000	44.4700	+1.576%	1,958,804	-31.954%
2025-11-17	44.2000	44.390000	43.1100	43.7800	-1.107%	2,202,530	-30.882%
2025-11-14	45.1100	45.570000	44.2200	44.2700	-1.293%	1,622,531	-31.647%
2025-11-13	46.0000	46.470000	44.7300	44.8500	-2.436%	1,665,980	-32.531%
2025-11-12	47.4400	47.950000	45.8700	45.9700	-3.302%	1,951,662	-34.174%
2025-11-11	47.8900	47.990000	46.8800	47.5400	-0.315%	1,332,248	-36.348%
2025-11-10	49.2500	49.580000	47.1800	47.6900	-3.928%	1,684,524	-36.549%
2025-11-07	51.8100	52.435000	49.0200	49.6400	-3.518%	2,475,940	-39.041%
2025-11-06	50.2600	52.000000	50.0500	51.4500	+1.720%	1,856,073	-41.186%
2025-11-05	49.9000	50.840000	49.8700	50.5800	+1.200%	1,283,030	-40.174%
2025-11-04	49.5500	50.200000	49.4000	49.9800	+1.113%	1,255,061	-39.456%
2025-11-03	49.3100	49.575000	48.7800	49.4300	-0.623%	1,282,033	-38.782%
2025-10-31	50.2100	50.515000	49.6400	49.7400	-1.932%	1,114,635	-39.164%
2025-10-30	50.8900	51.860000	50.6410	50.7200	-0.138%	1,272,576	-40.339%
2025-10-29	50.7900	51.351700	50.1280	50.7900	-0.898%	1,070,034	-40.421%
2025-10-28	52.3700	52.560000	51.2300	51.2500	-2.251%	1,051,953	-40.956%
2025-10-27	52.1500	52.810000	52.0250	52.4300	+0.421%	1,084,113	-42.285%
2025-10-24	52.3200	52.650000	52.0400	52.2100	-0.115%	824,152	-42.042%
2025-10-23	52.4000	52.750000	51.9100	52.2700	-0.267%	967,745	-42.108%
2025-10-22	51.9100	52.595000	51.5000	52.4100	+0.924%	1,174,954	-42.263%
2025-10-21	51.0800	52.310000	50.5500	51.9300	+1.090%	729,628	-41.729%
2025-10-20	52.6400	52.900000	51.1800	51.3700	-2.320%	1,050,813	-41.094%
2025-10-17	51.6300	52.850000	51.3300	52.5900	+2.455%	926,255	-42.461%
2025-10-16	51.0100	51.810000	50.9700	51.3300	+0.234%	876,538	-41.048%
2025-10-15	51.5200	52.250000	51.2000	51.2100	-0.871%	1,401,774	-40.910%
2025-10-14	50.7500	51.680000	50.4500	51.6600	+1.853%	1,154,154	-41.425%
2025-10-13	50.8100	51.240000	50.4200	50.7200	-0.177%	953,241	-40.339%
2025-10-10	49.9600	50.940000	49.6800	50.8100	+2.378%	1,146,528	-40.445%
2025-10-09	50.5600	50.605000	49.4000	49.6300	-1.625%	925,287	-39.029%
2025-10-08	50.7800	50.990000	50.4300	50.4500	-0.415%	1,000,019	-40.020%
2025-10-07	50.9300	51.260000	50.1300	50.6600	-0.491%	1,364,631	-40.268%
2025-10-06	50.9800	51.819900	50.8200	50.9100	-1.642%	1,213,703	-40.562%
2025-10-03	50.9600	52.425000	50.7900	51.7600	+1.212%	1,045,915	-41.538%
2025-10-02	50.8800	51.515000	50.8100	51.1400	+0.039%	981,367	-40.829%
2025-10-01	50.7500	51.350000	50.2800	51.1200	+1.088%	1,107,243	-40.806%
2025-09-30	50.3400	50.810000	50.2600	50.5700	-0.059%	1,047,383	-40.162%
2025-09-29	49.9900	50.790000	49.7850	50.6000	+1.301%	1,385,536	-40.198%
2025-09-26	49.4900	50.170000	49.4600	49.9500	+1.360%	976,808	-39.419%
2025-09-25	49.6100	49.900000	48.9700	49.2800	-0.344%	1,008,701	-38.596%
2025-09-24	49.8000	50.350000	49.4400	49.4500	-0.743%	1,059,250	-38.807%
2025-09-23	50.0700	50.495000	49.4700	49.8200	-0.638%	1,053,775	-39.261%
2025-09-22	50.3400	50.600000	49.8700	50.1400	-0.259%	1,340,109	-39.649%
2025-09-19	50.5000	50.670000	49.9500	50.2700	-0.337%	2,674,632	-39.805%
2025-09-18	51.0500	51.270000	50.4100	50.4400	-1.753%	1,185,785	-40.008%
2025-09-17	50.4400	51.855000	50.1350	51.3400	+2.291%	1,383,744	-41.060%
2025-09-16	50.0900	50.520000	49.6200	50.1900	+0.120%	1,521,558	-39.709%
2025-09-15	51.2100	51.605000	50.0150	50.1300	-2.128%	1,585,277	-39.637%
2025-09-12	51.9300	52.520000	51.1200	51.2200	-1.746%	1,345,200	-40.922%
2025-09-11	50.2200	52.325000	50.2200	52.1300	+3.803%	1,928,837	-41.953%
2025-09-10	51.0800	51.395000	49.9400	50.2200	-2.334%	1,916,446	-39.745%
2025-09-09	51.8900	52.220000	51.2700	51.4200	-1.191%	2,046,921	-41.151%
2025-09-08	50.9100	52.040000	50.9100	52.0400	+1.780%	1,976,123	-41.852%
2025-09-05	51.3600	51.670000	50.9300	51.1300	-0.467%	1,837,926	-40.818%
2025-09-04	50.6900	51.390000	50.2100	51.3700	+0.725%	2,037,958	-41.094%
2025-09-03	49.9900	51.330000	49.9900	51.0000	+1.291%	2,449,529	-40.667%
2025-09-02	50.1100	50.695000	49.9000	50.3500	0.000%	2,275,245	-39.901%
2025-08-29	49.9300	50.520000	49.9300	50.3500	+0.439%	2,241,059	-39.901%
2025-08-28	50.8500	51.045000	49.7150	50.1300	-1.513%	2,220,258	-39.637%
2025-08-27	50.1800	50.960000	50.1800	50.9000	+1.153%	1,911,883	-40.550%
2025-08-26	51.8600	52.380400	50.3000	50.3200	-2.970%	2,206,932	-39.865%
2025-08-25	52.0800	52.530000	51.6900	51.8600	-0.518%	1,739,288	-41.651%
2025-08-22	51.4800	52.280000	51.3750	52.1300	+1.559%	1,807,600	-41.953%
2025-08-21	51.3000	51.540000	51.0000	51.3300	-0.214%	1,702,069	-41.048%
2025-08-20	51.5100	51.780000	51.0151	51.4400	+0.449%	1,981,453	-41.174%
2025-08-19	50.6200	51.580000	50.6100	51.2100	+1.567%	1,959,681	-40.910%
2025-08-18	49.6300	50.950000	49.5100	50.4200	+0.538%	2,471,607	-39.984%
2025-08-15	49.5100	50.565000	49.5100	50.1500	+1.580%	2,423,088	-39.661%
2025-08-14	49.8000	50.750000	48.3600	49.3700	-1.102%	3,343,425	-38.708%
2025-08-13	50.5600	50.975000	47.0006	49.9200	-3.068%	6,247,041	-39.383%
2025-08-12	54.2500	54.425000	50.6000	51.5000	-5.418%	3,770,319	-41.243%
2025-08-11	55.7800	55.950000	54.4400	54.4500	-1.626%	1,533,211	-44.426%
2025-08-08	55.2800	55.730000	55.0800	55.3500	+0.363%	1,011,289	-45.330%
2025-08-07	54.9100	55.335000	54.6251	55.1500	+0.382%	1,212,925	-45.131%
2025-08-06	54.9200	55.190000	54.4742	54.9400	+0.549%	967,919	-44.922%
2025-08-05	54.5800	55.130000	54.1650	54.6400	-0.618%	889,278	-44.619%
2025-08-04	54.6400	55.400000	54.4900	54.9800	+0.918%	912,661	-44.962%
2025-08-01	54.8300	54.870000	53.6800	54.4800	+0.258%	1,081,661	-44.457%
2025-07-31	54.6000	55.425000	54.3200	54.3400	-0.803%	952,215	-44.314%
2025-07-30	55.2000	55.530000	54.5700	54.7800	-0.454%	925,742	-44.761%
2025-07-29	55.6300	55.850000	54.6850	55.0300	-1.007%	797,877	-45.012%
2025-07-28	55.7100	55.905000	55.1500	55.5900	-0.466%	1,075,982	-45.566%
2025-07-25	56.5100	56.510000	55.6600	55.8500	-0.676%	1,043,306	-45.819%
2025-07-24	56.4300	56.760000	56.0300	56.2300	-0.724%	948,822	-46.185%
2025-07-23	55.9100	56.755000	55.6400	56.6400	+0.927%	899,713	-46.575%
2025-07-22	55.8400	56.345000	55.5800	56.1200	+1.208%	1,005,113	-46.080%
2025-07-21	55.3700	55.750000	55.1200	55.4500	+0.018%	812,611	-45.428%
2025-07-18	55.6000	55.965000	55.2700	55.4400	-0.090%	565,910	-45.418%
2025-07-17	55.7500	56.345000	55.3700	55.4900	-0.341%	991,633	-45.468%
2025-07-16	55.0000	55.810000	54.9600	55.6800	+1.439%	848,119	-45.654%
2025-07-15	55.6800	55.910000	54.8600	54.8900	-1.947%	800,056	-44.872%
2025-07-14	55.9200	56.300000	55.5100	55.9800	-0.267%	962,490	-45.945%
2025-07-11	56.7600	57.080000	56.0400	56.1300	-1.110%	846,533	-46.089%
2025-07-10	55.5500	57.550000	55.5500	56.7600	+2.068%	1,920,718	-46.688%
2025-07-09	55.2500	55.700000	54.9050	55.6100	+0.597%	965,519	-45.585%
2025-07-08	54.7800	55.575000	54.4600	55.2800	+0.454%	1,617,229	-45.260%
2025-07-07	56.1000	56.100000	54.7700	55.0300	-1.942%	1,078,576	-45.012%
2025-07-03	56.0500	56.410000	55.8424	56.1200	+0.394%	522,877	-46.080%
2025-07-02	55.4700	56.050000	55.1200	55.9000	+0.215%	1,222,550	-45.868%
2025-07-01	54.8000	55.880000	54.6100	55.7800	+1.621%	1,471,760	-45.751%
2025-06-30	54.6300	54.920000	54.1500	54.8900	+0.347%	1,357,662	-44.872%
2025-06-27	54.5000	55.430000	54.2800	54.7000	+0.700%	2,664,795	-44.680%
2025-06-26	54.5700	54.670000	54.0300	54.3200	-0.385%	1,212,043	-44.293%
2025-06-25	54.8300	54.950000	54.3130	54.5300	-0.710%	894,398	-44.508%
2025-06-24	55.2600	55.610000	54.3000	54.9200	-0.741%	1,119,425	-44.902%
2025-06-23	55.4600	56.170000	55.1608	55.3300	+0.820%	1,121,242	-45.310%
2025-06-20	55.2300	55.480000	54.4700	54.8800	-0.435%	1,993,330	-44.862%
2025-06-18	55.1000	55.350000	54.6300	55.1200	+0.036%	896,802	-45.102%
2025-06-17	54.6600	55.400000	54.4400	55.1000	+0.456%	1,089,007	-45.082%
2025-06-16	56.0100	56.120000	54.4500	54.8500	-1.685%	1,164,115	-44.831%
2025-06-13	55.9200	56.135000	55.5300	55.7900	-0.499%	1,159,421	-45.761%
2025-06-12	55.0200	56.090000	54.8000	56.0700	+2.038%	1,215,629	-46.032%
2025-06-11	54.9700	55.450000	54.7200	54.9500	-0.018%	981,670	-44.932%
2025-06-10	56.3200	56.511400	54.8200	54.9600	-2.224%	1,247,011	-44.942%
2025-06-09	58.0400	58.210700	56.1500	56.2100	-3.502%	1,141,855	-46.166%
2025-06-06	58.0500	58.375000	57.6700	58.2500	+0.866%	1,049,395	-48.052%
2025-06-05	58.3000	58.340000	57.4700	57.7500	-0.875%	992,231	-47.602%
2025-06-04	58.3300	58.810000	57.8401	58.2600	-1.103%	1,080,842	-48.060%
2025-06-03	58.2900	59.050000	58.0000	58.9100	+0.718%	1,461,830	-48.634%
2025-06-02	56.7000	58.540000	56.5500	58.4900	+2.704%	1,400,959	-48.265%
2025-05-30	56.9400	57.000000	56.4200	56.9500	+0.229%	1,614,415	-46.866%
2025-05-29	56.0000	56.890000	55.7600	56.8200	+1.103%	917,759	-46.744%
2025-05-28	57.0800	57.239500	56.0100	56.2000	-1.851%	1,009,793	-46.157%
2025-05-27	57.9900	58.370000	56.9400	57.2600	-0.866%	1,412,919	-47.153%
2025-05-23	57.7300	58.010000	57.1700	57.7600	+0.278%	891,608	-47.611%
2025-05-22	58.1300	58.320000	57.5250	57.6000	-0.980%	1,108,651	-47.465%
2025-05-21	57.8800	58.500000	57.2500	58.1700	+0.276%	1,421,723	-47.980%
2025-05-20	57.8200	58.050000	57.5700	58.0100	+0.017%	760,522	-47.837%
2025-05-19	57.6600	58.060000	57.2800	58.0000	+0.607%	768,477	-47.828%
2025-05-16	56.7000	57.740000	56.5100	57.6500	+1.622%	1,358,227	-47.511%
2025-05-15	56.5200	57.357400	56.2600	56.7300	+0.692%	1,182,247	-46.660%
2025-05-14	56.6400	56.740000	55.5350	56.3400	-1.071%	1,545,616	-46.290%
2025-05-13	57.6800	58.090000	56.4100	56.9500	-0.957%	1,449,570	-46.866%
2025-05-12	58.2500	58.400000	56.9400	57.5000	-0.277%	2,364,353	-47.374%
2025-05-09	58.2800	59.170000	57.1478	57.6600	-1.216%	2,119,067	-47.520%
2025-05-08	63.9900	64.619700	58.2900	58.3700	-5.305%	3,459,547	-48.158%
2025-05-07	61.5200	62.440000	61.3700	61.6400	+0.719%	1,914,594	-50.909%
2025-05-06	61.2600	61.690000	60.5700	61.2000	-0.488%	1,483,574	-50.556%
2025-05-05	62.6700	62.670000	61.3550	61.5000	-1.569%	1,248,633	-50.797%
2025-05-02	61.2700	63.170000	61.2300	62.4800	+0.628%	1,498,234	-51.569%
2025-05-01	60.8200	62.160000	60.5000	62.0900	+2.849%	1,474,920	-51.264%
2025-04-30	61.1700	61.170000	59.6700	60.3700	-0.675%	2,284,324	-49.876%
2025-04-29	60.2200	61.380200	60.1155	60.7800	+0.297%	1,766,634	-50.214%
2025-04-28	59.6800	60.760000	59.5100	60.6000	+1.525%	1,740,987	-50.066%
2025-04-25	59.0500	59.800000	58.3100	59.6900	+1.496%	1,366,628	-49.305%
2025-04-24	59.3900	59.615000	58.3600	58.8100	-0.943%	1,431,112	-48.546%
2025-04-23	60.6500	61.080000	58.7779	59.3700	-1.066%	1,605,761	-49.031%
2025-04-22	59.8500	60.980000	59.6000	60.0100	+0.637%	1,625,486	-49.575%
2025-04-21	63.0100	63.010000	59.5500	59.6300	-5.409%	1,803,179	-49.254%
2025-04-17	62.3500	64.080000	62.3500	63.0400	+0.016%	2,141,849	-51.999%
2025-04-16	61.5800	63.970000	61.1100	63.0300	+2.605%	2,541,981	-51.991%
2025-04-15	60.9200	61.780000	60.6800	61.4300	+1.119%	2,046,945	-50.741%
2025-04-14	59.0700	60.780000	58.7100	60.7500	+2.827%	2,044,778	-50.189%
2025-04-11	57.1300	59.510000	56.2800	59.0800	+3.522%	1,922,557	-48.781%
2025-04-10	56.1700	57.305000	55.0900	57.0700	+0.759%	1,521,677	-46.977%
2025-04-09	54.2800	57.640000	54.1400	56.6400	+3.452%	2,648,194	-46.575%
2025-04-08	55.5000	56.210000	54.2900	54.7500	+0.165%	1,675,361	-44.731%
2025-04-07	53.5200	56.200000	52.9400	54.6600	-1.549%	1,790,538	-44.640%
2025-04-04	55.6300	56.830000	54.2300	55.5200	-2.425%	2,134,024	-45.497%
2025-04-03	56.2000	57.100000	55.8400	56.9000	+0.441%	1,663,659	-46.819%
2025-04-02	55.9900	56.750000	55.8050	56.6500	+0.568%	1,868,435	-46.584%
2025-04-01	55.3900	56.415000	55.1700	56.3300	+2.586%	1,060,892	-46.281%
2025-03-31	53.6800	55.130000	53.4000	54.9100	+1.497%	1,219,025	-44.892%
2025-03-28	53.9600	54.195000	53.2800	54.1000	+0.278%	923,998	-44.067%
2025-03-27	54.2600	54.380000	53.5500	53.9500	-0.222%	1,117,319	-43.911%
2025-03-26	53.1600	54.100000	52.8500	54.0700	+2.873%	1,084,510	-44.036%
2025-03-25	52.7700	53.023000	51.9250	52.5600	-1.036%	1,424,399	-42.428%
2025-03-24	52.6600	53.219000	52.0200	53.1100	+1.181%	1,862,193	-43.024%
2025-03-21	52.1400	52.580000	51.3800	52.4900	+0.172%	10,540,984	-42.351%
2025-03-20	52.5300	52.920000	52.0100	52.4000	-0.870%	1,441,341	-42.252%
2025-03-19	52.1800	52.890000	51.4400	52.8600	+1.556%	1,740,905	-42.754%
2025-03-18	52.1200	52.440000	51.1800	52.0500	-0.153%	1,544,948	-41.864%
2025-03-17	49.8800	52.140000	49.8800	52.1300	+3.783%	1,890,126	-41.953%
2025-03-14	49.9400	50.490000	49.6400	50.2300	+0.540%	1,261,120	-39.757%
2025-03-13	50.5300	50.600000	49.1600	49.9600	-0.538%	1,621,354	-39.432%
2025-03-12	53.1000	53.590000	50.1800	50.2300	-5.848%	2,364,306	-39.757%
2025-03-11	55.5700	55.820000	53.2100	53.3500	-4.681%	1,943,619	-43.280%
2025-03-10	55.3100	57.130000	55.0000	55.9700	+0.829%	2,021,892	-45.935%
2025-03-07	52.8600	56.120000	52.6000	55.5100	+4.539%	1,544,544	-45.487%
2025-03-06	51.8900	53.230000	51.5800	53.1000	+1.685%	1,286,737	-43.013%
2025-03-05	52.5700	52.845000	51.6439	52.2200	-0.363%	1,163,378	-42.053%
2025-03-04	53.0800	53.080000	52.2400	52.4100	-2.238%	1,792,848	-42.263%
2025-03-03	54.5000	54.520000	53.1000	53.6100	-1.651%	1,269,298	-43.555%
2025-02-28	53.5800	54.570000	53.5200	54.5100	+2.174%	1,206,321	-44.487%
2025-02-27	53.7500	54.000000	53.1100	53.3500	-0.781%	908,380	-43.280%
2025-02-26	53.9300	54.540000	53.2200	53.7700	-0.628%	1,010,030	-43.723%
2025-02-25	53.6500	54.630000	53.1100	54.1100	+1.084%	1,415,910	-44.077%
2025-02-24	52.4200	53.790000	52.1300	53.5300	+2.411%	1,295,964	-43.471%
2025-02-21	52.7600	53.000000	51.8400	52.2700	-0.286%	1,282,148	-42.108%
2025-02-20	52.4400	52.840000	52.1200	52.4200	-0.038%	1,134,729	-42.274%
2025-02-19	51.7600	52.690000	51.6000	52.4400	+1.275%	1,105,144	-42.296%
2025-02-18	52.5500	52.550000	51.3500	51.7800	-1.559%	1,479,581	-41.560%
2025-02-14	52.4500	53.188900	52.3850	52.6000	+0.516%	1,205,356	-42.471%
2025-02-13	51.9200	52.430000	51.5606	52.3300	+1.631%	1,077,382	-42.175%
2025-02-12	52.0200	52.280000	51.2600	51.4900	-1.793%	1,049,913	-41.231%
2025-02-11	52.5900	52.590000	51.9333	52.4300	-0.304%	1,174,217	-42.285%
2025-02-10	53.2200	53.450000	52.5500	52.5900	-1.184%	932,043	-42.461%
2025-02-07	54.4100	54.480000	53.1150	53.2200	-1.808%	1,269,698	-43.142%
2025-02-06	54.7300	54.810000	53.7200	54.2000	-0.313%	1,266,659	-44.170%
2025-02-05	51.6300	54.400000	51.1950	54.3700	-0.110%	2,127,856	-44.344%
2025-02-04	55.1300	55.740000	54.4100	54.4300	-2.385%	1,487,903	-44.406%
2025-02-03	54.4900	55.870000	53.8000	55.7600	+0.814%	1,517,109	-45.732%
2025-01-31	55.1600	55.750000	54.5700	55.3100	-0.216%	1,541,264	-45.290%
2025-01-30	54.7900	55.550000	54.2700	55.4300	+1.632%	1,165,719	-45.409%
2025-01-29	54.3300	54.640000	53.9200	54.5400	+0.498%	1,059,302	-44.518%
2025-01-28	54.0800	55.110000	53.6900	54.2700	-0.239%	1,121,165	-44.242%
2025-01-27	52.9300	54.410000	52.9000	54.4000	+2.816%	834,749	-44.375%
2025-01-24	52.1300	53.070000	51.9300	52.9100	+1.128%	1,100,282	-42.809%
2025-01-23	53.0500	53.050000	51.9100	52.3200	-1.746%	1,346,787	-42.164%
2025-01-22	54.8900	54.925000	53.2100	53.2500	-3.076%	1,505,804	-43.174%
2025-01-21	55.2700	55.665000	54.7050	54.9400	-0.435%	900,269	-44.922%
2025-01-17	55.8300	56.000000	55.0600	55.1800	-0.487%	937,968	-45.161%
2025-01-16	55.3000	55.600000	54.9000	55.4500	-0.072%	918,171	-45.428%
2025-01-15	55.5900	55.660000	54.7600	55.4900	+1.185%	837,606	-45.468%
2025-01-14	54.5600	54.940000	54.0900	54.8400	+0.476%	1,062,098	-44.821%
2025-01-13	53.2700	54.700000	53.1800	54.5800	+1.790%	997,795	-44.558%
2025-01-10	53.7000	53.970000	53.0900	53.6200	-1.289%	1,179,669	-43.566%
2025-01-08	53.7000	54.320000	53.1900	54.3200	+1.230%	1,120,464	-44.293%
2025-01-07	53.3700	53.690000	53.1000	53.6600	+1.074%	1,100,160	-43.608%
2025-01-06	53.8100	54.000000	53.0010	53.0900	-1.375%	1,147,409	-43.002%
2025-01-03	52.8800	53.870000	52.7000	53.8300	+1.394%	842,793	-43.786%
2025-01-02	53.3300	53.565000	52.7000	53.0900	+0.473%	842,437	-43.002%
2024-12-31	52.2000	53.140000	52.1900	52.8400	+1.343%	1,359,112	-42.733%
2024-12-30	53.1000	53.275000	51.4100	52.1400	-2.414%	1,288,672	-41.964%
2024-12-27	53.6700	54.119300	53.0100	53.4300	-0.909%	738,748	-43.365%
2024-12-26	54.0400	54.540000	53.9000	53.9200	-0.682%	947,665	-43.880%
2024-12-24	54.1600	54.330000	53.6500	54.2900	-0.257%	307,703	-44.262%
2024-12-23	54.0700	54.515000	53.3600	54.4300	-0.530%	881,269	-44.406%
2024-12-20	54.0000	55.280000	53.8100	54.7200	+1.540%	2,926,706	-44.700%
2024-12-19	53.6600	54.170000	53.0900	53.8900	+0.748%	1,368,787	-43.849%
2024-12-18	54.7900	54.990000	53.1600	53.4900	-2.123%	1,404,945	-43.429%
2024-12-17	55.1400	55.540000	54.3510	54.6500	-1.050%	896,490	-44.629%
2024-12-16	55.6200	55.780000	55.0000	55.2300	-0.486%	952,682	-45.211%
2024-12-13	56.0400	56.160000	55.1500	55.5000	-0.893%	730,685	-45.477%
2024-12-12	56.4100	56.650000	55.9200	56.0000	-0.568%	703,845	-45.964%
2024-12-11	56.6600	56.660000	55.9600	56.3200	-0.018%	1,047,467	-46.271%
2024-12-10	55.9400	56.830000	55.0409	56.3300	+0.553%	1,276,433	-46.281%
2024-12-09	57.3400	57.340000	55.6700	56.0200	-2.268%	1,074,425	-45.984%
2024-12-06	58.0200	58.200000	57.1200	57.3200	-0.052%	905,398	-47.209%
2024-12-05	58.1600	58.480000	57.2700	57.3500	-2.016%	880,045	-47.236%
2024-12-04	58.0100	58.875000	57.5551	58.5300	+0.653%	1,124,800	-48.300%
2024-12-03	59.0900	59.113950	57.6700	58.1500	-1.624%	1,332,681	-47.962%
2024-12-02	59.3300	59.380000	58.4300	59.1100	-0.287%	1,172,542	-48.807%
2024-11-29	59.6300	60.095000	59.2250	59.2800	-0.084%	698,807	-48.954%
2024-11-27	60.0100	60.310000	59.1900	59.3300	-0.436%	1,031,562	-48.997%
2024-11-26	59.2100	59.890000	58.5700	59.5900	+0.101%	1,834,842	-49.220%
2024-11-25	58.7100	60.610000	58.7100	59.5300	+2.110%	2,304,859	-49.168%
2024-11-22	56.9600	58.730000	56.8850	58.3000	+2.515%	1,515,168	-48.096%
2024-11-21	56.5300	57.470000	55.8500	56.8700	+0.566%	2,341,710	-46.791%
2024-11-20	55.1100	56.730000	55.1100	56.5500	+2.076%	2,956,500	-46.490%
2024-11-19	58.3400	58.670100	55.0800	55.4000	-8.202%	3,067,490	-45.379%
2024-11-18	60.3600	60.490000	59.6000	60.3500	+0.449%	1,118,109	-49.859%
2024-11-15	58.9900	60.310000	58.9900	60.0800	+1.589%	1,199,463	-49.634%
2024-11-14	59.2500	59.800000	58.8800	59.1400	-0.371%	1,183,669	-48.833%
2024-11-13	59.6800	60.780000	59.3600	59.3600	-1.001%	1,247,608	-49.023%
2024-11-12	60.7400	61.450000	59.8400	59.9600	-2.106%	1,552,427	-49.533%
2024-11-11	59.9600	61.420000	59.6400	61.2500	+3.498%	2,157,925	-50.596%
2024-11-08	61.9300	61.930000	58.1800	59.1800	-6.597%	2,479,795	-48.868%
2024-11-07	62.5000	63.740000	62.3400	63.3600	+1.344%	1,609,216	-52.241%
2024-11-06	63.4900	63.810000	61.9200	62.5200	+2.509%	1,188,391	-51.599%
2024-11-05	60.2200	61.180000	60.0900	60.9900	+1.128%	825,912	-50.385%
2024-11-04	59.6500	60.630000	59.6500	60.3100	+1.242%	854,152	-49.826%
2024-11-01	59.9900	60.300000	59.5500	59.5700	-0.268%	919,104	-49.203%
2024-10-31	60.6200	61.270000	59.6900	59.7300	-1.598%	1,337,841	-49.339%

document.getElementById("dG6m7B").onerror = function(){this.style.display='none';}; .dark-mode .pGmhW1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGmhW1{ color: #333333; background-color: white; border: 2px solid #333333; }HRBH&R Block, Inc.stock NYSE

HRB
H&R Block, Inc.
stock NYSE