HRB
H&R.Block (HRB)
NYSE
$41.70+$0.02 (+0.05%)
Price as of Oct 02, 2026 7:34 PM EDT
  • $5.1B
    Market Cap
  • -15.91%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    -17.47%
    Low Price$40.34
    High Price$51.10
  • 3 Months
    +5.04%
    Low Price$38.31
    High Price$53.69
  • 1 Year
    -15.91%
    Low Price$27.41
    High Price$53.69
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
42.14
42.91
41.45
41.68
-1.51%
1,710,070
10/01/2026
41.51
42.48
41.08
42.32
+3.60%
2,344,449
09/30/2026
40.35
41.09
40.14
40.85
+0.67%
2,013,176
09/29/2026
40.11
40.93
39.50
40.58
+0.59%
2,563,317
09/28/2026
41.94
41.94
40.10
40.34
-4.38%
1,647,440
09/25/2026
42.16
42.64
41.23
42.19
-0.99%
1,843,910
09/24/2026
42.64
43.24
42.08
42.61
+0.16%
2,429,127
09/23/2026
42.80
43.20
41.85
42.54
-0.75%
2,191,409
09/22/2026
45.15
45.52
42.78
42.86
-3.69%
2,608,946
09/21/2026
45.08
45.24
44.10
44.50
+0.56%
1,830,758
09/18/2026
44.71
44.76
43.71
44.25
-1.25%
4,758,782
09/17/2026
45.08
45.71
44.24
44.81
-0.67%
1,906,862
09/16/2026
45.51
45.87
44.79
45.11
-1.59%
1,865,686
09/15/2026
45.20
45.85
45.15
45.84
+0.22%
1,872,410
09/14/2026
46.23
46.85
45.49
45.74
+1.37%
1,867,528
09/11/2026
45.13
45.22
44.40
45.12
+0.53%
1,157,790
09/10/2026
45.32
45.51
44.32
44.88
-0.58%
1,906,460
09/09/2026
45.86
46.14
44.93
45.14
-1.63%
1,819,278
09/08/2026
48.67
49.02
45.85
45.89
-6.46%
2,281,603
09/04/2026
50.53
50.92
48.63
49.06
-3.99%
1,251,147
09/03/2026
50.92
51.77
50.44
51.10
+1.19%
1,412,849
09/03/2026
$0.46 Dividend
09/02/2026
50.61
51.26
50.20
50.50
+0.08%
1,383,610
09/01/2026
51.56
52.50
50.41
50.46
-1.41%
2,257,492
08/31/2026
51.79
52.49
51.06
51.18
-1.58%
1,438,276
08/28/2026
52.14
52.56
51.72
52.01
-0.06%
1,004,126
08/27/2026
52.05
53.14
52.01
52.04
-0.30%
916,905
08/26/2026
51.50
52.49
50.92
52.19
-0.98%
1,640,068
08/25/2026
52.65
52.95
52.24
52.71
-0.91%
1,024,570
08/24/2026
53.39
54.25
53.07
53.20
0.00%
1,335,815
08/21/2026
52.56
53.29
51.76
53.20
+1.21%
1,615,312
08/20/2026
51.60
53.30
51.59
52.56
+1.51%
948,269
08/19/2026
50.73
52.39
50.58
51.78
+2.57%
2,030,483
08/18/2026
50.47
50.99
49.84
50.48
+1.62%
2,162,115
08/17/2026
52.82
53.25
49.66
49.68
-7.03%
3,168,827
08/14/2026
53.24
53.96
52.13
53.43
+1.09%
3,251,361
08/13/2026
53.73
53.76
51.65
52.86
-1.55%
3,792,319
08/12/2026
54.01
58.14
51.82
53.69
+16.09%
8,552,394
08/11/2026
44.95
46.62
44.86
46.25
+1.61%
4,599,613
08/11/2026
$2.38 Earnings
08/10/2026
45.11
46.16
45.04
45.52
-0.56%
2,089,125
08/07/2026
45.30
46.46
44.99
45.77
+0.52%
4,757,936
08/06/2026
45.20
45.63
44.04
45.54
+0.15%
2,056,735
08/05/2026
46.08
46.17
44.63
45.47
-0.41%
2,465,173
08/04/2026
44.24
45.74
44.24
45.65
+1.95%
1,659,367
08/03/2026
44.08
45.57
44.08
44.78
+2.63%
1,741,260
07/31/2026
42.77
43.77
41.72
43.63
-0.59%
2,394,409
07/30/2026
45.41
46.76
43.74
43.89
-6.13%
1,809,608
07/29/2026
44.66
46.90
44.66
46.75
+4.98%
2,332,701
07/28/2026
42.22
44.84
42.22
44.53
+6.17%
2,142,768
07/27/2026
40.53
42.61
40.53
41.95
+3.67%
1,533,884
07/24/2026
40.00
40.70
39.52
40.46
+2.20%
1,364,806
07/23/2026
39.44
39.71
38.82
39.59
+1.01%
1,567,286
07/22/2026
40.66
40.81
38.54
39.19
-2.15%
2,210,989
07/21/2026
40.66
41.54
39.92
40.06
-3.07%
1,603,634
07/20/2026
41.47
41.79
40.83
41.32
-0.90%
1,652,892
07/17/2026
41.98
42.50
41.29
41.70
+0.55%
1,589,076
07/16/2026
41.45
42.14
41.32
41.47
+1.73%
1,520,455
07/15/2026
41.10
42.01
40.45
40.77
+0.49%
1,433,960
07/14/2026
39.80
40.69
39.26
40.57
+0.20%
1,404,724
07/13/2026
40.13
41.72
39.94
40.49
+3.21%
2,603,239
07/10/2026
38.97
39.27
38.61
39.23
+2.41%
1,754,245
07/09/2026
38.00
38.50
37.42
38.31
-1.18%
2,511,136
07/08/2026
39.35
39.49
38.73
38.77
-1.78%
2,437,839
07/07/2026
39.53
40.17
39.21
39.47
+1.56%
2,144,434
07/06/2026
39.48
39.65
38.84
38.87
-2.05%
1,253,231
07/02/2026
39.24
39.81
38.84
39.68
+1.78%
2,580,487
07/01/2026
38.56
39.83
38.42
38.98
+3.31%
1,621,227
06/30/2026
37.88
38.47
37.48
37.74
-0.37%
1,676,282
06/29/2026
37.12
38.02
36.85
37.88
+2.69%
2,248,281
06/26/2026
35.79
36.90
35.61
36.88
+4.02%
2,348,666
06/25/2026
35.79
36.33
35.33
35.46
-1.51%
1,199,792
06/24/2026
35.83
36.63
35.42
36.00
+1.28%
1,479,213
06/23/2026
34.40
35.64
34.26
35.55
+5.38%
2,498,014
06/22/2026
34.07
34.33
33.26
33.73
-0.99%
3,158,818
06/18/2026
34.67
34.90
33.43
34.07
-2.66%
3,310,763
06/17/2026
35.45
36.07
34.92
35.00
-2.51%
2,071,674
06/16/2026
36.14
36.35
35.72
35.90
+0.08%
1,615,722
06/15/2026
35.96
36.57
35.49
35.87
-0.88%
2,086,845
06/12/2026
35.57
36.19
35.43
36.19
+1.76%
2,534,325
06/11/2026
36.82
36.89
35.18
35.57
-3.55%
3,165,050
06/10/2026
37.58
37.90
36.54
36.87
-2.74%
2,385,283
06/09/2026
37.29
38.33
37.10
37.91
+1.95%
2,849,731
06/08/2026
37.16
37.74
36.91
37.19
-1.47%
1,914,277
06/05/2026
37.81
38.38
37.17
37.75
+1.65%
2,249,020
06/04/2026
38.13
38.65
37.07
37.13
-1.29%
1,786,202
06/03/2026
37.46
37.73
36.77
37.62
-0.52%
2,491,160
06/03/2026
$0.42 Dividend
06/02/2026
38.37
38.53
37.39
37.82
-2.50%
2,262,607
06/01/2026
37.98
39.29
37.98
38.79
+2.81%
2,638,684
05/29/2026
37.51
38.43
37.38
37.73
+0.50%
2,370,900
05/28/2026
37.77
38.45
37.44
37.54
-0.98%
1,901,438
05/27/2026
38.12
38.50
37.40
37.91
-0.39%
2,268,189
05/26/2026
37.87
38.36
37.10
38.06
-0.15%
1,618,885
05/22/2026
37.06
38.37
37.06
38.12
+2.64%
1,895,261
05/21/2026
38.22
38.23
36.69
37.14
-4.80%
3,757,413
05/20/2026
37.67
39.05
36.81
39.01
+2.55%
2,768,284
05/19/2026
38.17
38.76
37.39
38.04
+0.26%
2,689,143
05/18/2026
36.71
38.29
36.71
37.94
+3.92%
3,016,702
05/15/2026
35.32
36.51
35.11
36.51
+4.31%
2,781,577