HRB | H&R.Block | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

H&R.Block (HRB)

NYSE

$45.13+$0.01 (+0.03%)

Price as of Sep 11, 2026 7:52 PM EDT

$5.6B
Market Cap
-8.01%
1-Year Change
Personal Services
Industry

1 Month
-2.44%

Low Price$44.88

High Price$53.43
3 Months
+26.86%

Low Price$33.73

High Price$53.69
1 Year
-8.01%

Low Price$27.41

High Price$53.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/14/2026	35.32	36.02	34.60	35.00	-0.92%	2,906,016
05/13/2026	35.37	35.59	34.49	35.33	-1.72%	2,410,557
05/12/2026	35.83	36.19	34.52	35.94	+1.69%	3,157,030
05/11/2026	36.14	37.15	34.82	35.35	-2.44%	4,203,550
05/08/2026	35.22	36.27	33.98	36.23	+1.85%	4,135,875
05/07/2026	30.65	36.24	30.39	35.57	+23.77%	6,670,593
05/06/2026	29.29	29.58	28.54	28.74	-2.33%	3,193,032
05/06/2026	$6.02 Earnings
05/05/2026	30.26	30.39	28.94	29.43	-3.41%	2,822,513
05/04/2026	30.50	31.76	30.42	30.46	-0.54%	3,175,930
05/01/2026	31.37	31.69	30.61	30.63	-1.51%	2,063,909
04/30/2026	30.33	31.30	29.95	31.10	+0.95%	2,511,889
04/29/2026	30.86	31.06	30.48	30.81	-0.25%	2,015,637
04/28/2026	30.74	31.45	30.42	30.89	+2.84%	2,493,189
04/27/2026	29.58	30.83	29.58	30.03	+1.26%	2,749,027