HRB
H&R.Block (HRB)
NYSE
$35.87+$1.83 (+5.37%)
Price as of Jun 23, 2026 6:49 PM EDT
  • $4.3B
    Market Cap
  • -35.81%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    -11.51%
    Low Price$34.04
    High Price$39.57
  • 3 Months
    +8.26%
    Low Price$29.32
    High Price$39.80
  • 1 Year
    -35.81%
    Low Price$28.34
    High Price$56.76
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
34.38
34.64
33.56
34.04
-0.99%
3,158,818
06/18/2026
34.99
35.22
33.73
34.38
-2.66%
3,310,763
06/17/2026
35.77
36.40
35.24
35.32
-2.51%
2,071,674
06/16/2026
36.47
36.68
36.05
36.23
+0.08%
1,615,722
06/15/2026
36.29
36.91
35.82
36.20
-0.88%
2,086,845
06/12/2026
35.89
36.52
35.75
36.52
+1.76%
2,534,325
06/11/2026
37.16
37.23
35.50
35.89
-3.55%
3,165,050
06/10/2026
37.92
38.25
36.87
37.21
-2.74%
2,385,283
06/09/2026
37.63
38.68
37.44
38.26
+1.95%
2,849,731
06/08/2026
37.50
38.08
37.25
37.53
-1.47%
1,914,277
06/05/2026
38.15
38.73
37.51
38.09
+1.65%
2,249,020
06/04/2026
38.48
39.00
37.41
37.47
-1.29%
1,786,202
06/03/2026
37.80
38.08
37.10
37.96
-0.52%
2,491,160
06/03/2026
$0.42 Dividend
06/02/2026
38.72
38.88
37.73
38.16
-2.50%
2,262,607
06/01/2026
38.33
39.64
38.33
39.14
+2.81%
2,638,684
05/29/2026
37.85
38.78
37.72
38.07
+0.50%
2,370,900
05/28/2026
38.11
38.80
37.78
37.88
-0.98%
1,901,438
05/27/2026
38.47
38.85
37.74
38.26
-0.39%
2,268,189
05/26/2026
38.22
38.71
37.44
38.41
-0.15%
1,618,885
05/22/2026
37.40
38.72
37.40
38.47
+2.64%
1,895,261
05/21/2026
38.57
38.58
37.02
37.48
-4.80%
3,757,413
05/20/2026
38.01
39.41
37.14
39.37
+2.55%
2,768,284
05/19/2026
38.52
39.11
37.73
38.39
+0.26%
2,689,143
05/18/2026
37.04
38.63
37.04
38.29
+3.92%
3,016,702
05/15/2026
35.64
36.84
35.43
36.84
+4.31%
2,781,577
05/14/2026
35.64
36.35
34.92
35.32
-0.92%
2,906,016
05/13/2026
35.70
35.91
34.81
35.65
-1.72%
2,410,557
05/12/2026
36.15
36.52
34.84
36.27
+1.69%
3,157,030
05/11/2026
36.47
37.49
35.13
35.67
-2.44%
4,203,550
05/08/2026
35.54
36.60
34.29
36.56
+1.85%
4,135,875
05/07/2026
30.93
36.57
30.66
35.89
+23.77%
6,670,593
05/06/2026
29.55
29.85
28.80
29.00
-2.33%
3,193,032
05/06/2026
$6.02 Earnings
05/05/2026
30.53
30.67
29.20
29.69
-3.41%
2,822,513
05/04/2026
30.78
32.05
30.69
30.74
-0.54%
3,175,930
05/01/2026
31.65
31.98
30.89
30.91
-1.51%
2,063,909
04/30/2026
30.60
31.58
30.23
31.38
+0.95%
2,511,889
04/29/2026
31.14
31.35
30.76
31.09
-0.25%
2,015,637
04/28/2026
31.02
31.74
30.69
31.17
+2.84%
2,493,189
04/27/2026
29.85
31.11
29.85
30.31
+1.26%
2,749,027
04/24/2026
30.51
31.03
29.44
29.93
-2.42%
2,709,960
04/23/2026
30.99
31.52
29.97
30.67
-1.49%
2,338,673
04/22/2026
31.68
32.25
30.92
31.14
-2.54%
2,218,790
04/21/2026
31.44
32.26
31.02
31.95
+1.86%
2,086,819
04/20/2026
31.63
32.09
31.33
31.36
-1.40%
1,630,448
04/17/2026
31.46
32.13
31.46
31.81
+0.66%
2,058,205
04/16/2026
30.89
32.31
30.84
31.60
+3.40%
1,847,316
04/15/2026
30.33
30.84
30.24
30.56
+1.25%
1,899,347
04/14/2026
30.76
31.44
30.07
30.19
-2.09%
1,719,480
04/13/2026
29.52
30.92
29.52
30.83
+4.60%
2,340,122
04/10/2026
30.34
30.68
29.42
29.48
-3.47%
1,823,548
04/09/2026
31.32
31.45
30.21
30.53
-3.11%
1,884,823
04/08/2026
32.30
32.69
31.46
31.51
-1.85%
2,101,972
04/07/2026
32.32
33.05
32.08
32.11
-0.61%
1,903,336
04/06/2026
31.39
32.52
31.39
32.30
+1.49%
2,171,424
04/02/2026
31.60
32.29
31.04
31.83
+1.23%
2,212,789
04/01/2026
31.05
31.49
30.10
31.44
+0.16%
1,888,755
03/31/2026
31.39
31.82
30.68
31.39
+0.32%
1,670,446
03/30/2026
31.14
31.45
30.46
31.30
+1.38%
1,584,083
03/27/2026
30.78
31.17
30.09
30.87
-0.22%
1,784,590
03/26/2026
30.45
31.36
30.30
30.94
+1.62%
1,488,995
03/25/2026
30.81
31.15
29.66
30.44
-0.58%
2,018,507
03/24/2026
31.03
31.31
30.58
30.62
-1.96%
1,471,300
03/23/2026
31.30
31.58
30.51
31.24
-0.66%
2,358,035
03/20/2026
30.33
31.71
29.88
31.44
+2.95%
5,905,744
03/19/2026
30.16
31.14
30.09
30.54
+1.28%
2,164,093
03/18/2026
30.57
31.04
30.14
30.16
-2.18%
1,984,654
03/17/2026
30.63
31.50
30.63
30.83
+1.80%
1,886,395
03/16/2026
30.17
30.61
29.85
30.29
+0.36%
2,375,615
03/13/2026
29.69
30.46
29.21
30.18
+0.96%
2,206,210
03/12/2026
30.04
30.91
29.83
29.89
-0.79%
1,866,756
03/11/2026
29.78
30.15
29.34
30.13
+1.33%
1,855,227
03/10/2026
30.39
30.81
28.71
29.73
-2.94%
2,133,616
03/09/2026
31.43
31.66
29.79
30.63
-4.00%
2,604,249
03/06/2026
31.14
32.29
31.13
31.91
+1.86%
2,921,986
03/05/2026
30.60
31.57
30.27
31.33
+2.66%
1,860,994
03/04/2026
30.68
30.73
30.10
30.51
-0.74%
1,618,286
03/04/2026
$0.42 Dividend
03/03/2026
29.93
30.82
29.21
30.74
+1.81%
2,491,530
03/02/2026
29.48
30.47
29.18
30.20
+1.05%
2,485,167
02/27/2026
30.45
30.55
29.22
29.88
-2.76%
2,943,542
02/26/2026
29.91
31.00
29.88
30.73
+3.18%
2,714,884
02/25/2026
29.32
29.88
28.55
29.79
+1.94%
2,244,709
02/24/2026
28.27
29.63
28.27
29.22
+3.24%
3,215,183
02/23/2026
29.36
29.42
27.69
28.30
-4.57%
5,793,770
02/20/2026
30.27
30.45
29.14
29.66
-1.43%
2,571,584
02/19/2026
30.93
31.07
29.87
30.09
-2.68%
2,112,526
02/18/2026
30.06
31.00
29.54
30.92
+3.77%
3,352,549
02/17/2026
30.62
31.29
29.38
29.80
-1.67%
3,243,589
02/13/2026
28.20
30.38
27.92
30.30
+9.56%
5,538,922
02/12/2026
28.96
29.77
27.48
27.66
-4.99%
4,062,955
02/11/2026
31.72
31.83
29.05
29.11
-8.58%
3,432,687
02/10/2026
31.84
32.50
31.58
31.84
-0.43%
2,751,664
02/09/2026
31.97
32.24
31.44
31.98
-0.33%
2,811,839
02/06/2026
33.14
33.47
31.92
32.09
-2.46%
3,864,227
02/05/2026
34.70
35.93
32.47
32.90
-2.46%
4,324,684
02/04/2026
37.37
37.37
33.54
33.73
-7.10%
5,276,740
02/03/2026
37.40
37.70
35.68
36.30
-3.93%
4,347,782
02/03/2026
-$1.84 Earnings