HRB
H&R.Block (HRB)
NYSE
$53.64-$0.04 (-0.07%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $6.5B
    Market Cap
  • 7.45%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    +32.81%
    Low Price$40.83
    High Price$54.18
  • 3 Months
    +43.23%
    Low Price$34.04
    High Price$54.18
  • 1 Year
    +7.45%
    Low Price$27.66
    High Price$54.18
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
53.04
53.78
52.23
53.68
+1.21%
1,615,312
08/20/2026
52.07
53.79
52.06
53.04
+1.51%
948,269
08/19/2026
51.19
52.87
51.05
52.25
+2.57%
2,030,483
08/18/2026
50.93
51.45
50.29
50.94
+1.62%
2,162,115
08/17/2026
53.30
53.74
50.11
50.13
-7.03%
3,168,827
08/14/2026
53.73
54.46
52.60
53.92
+1.09%
3,251,361
08/13/2026
54.22
54.25
52.12
53.34
-1.55%
3,792,319
08/12/2026
54.50
58.67
52.29
54.18
+16.09%
8,552,394
08/11/2026
45.36
47.04
45.27
46.67
+1.61%
4,599,613
08/11/2026
$2.38 Earnings
08/10/2026
45.52
46.59
45.45
45.93
-0.56%
2,089,125
08/07/2026
45.71
46.88
45.40
46.19
+0.52%
4,757,936
08/06/2026
45.61
46.05
44.44
45.95
+0.15%
2,056,735
08/05/2026
46.50
46.59
45.04
45.88
-0.41%
2,465,173
08/04/2026
44.64
46.16
44.64
46.07
+1.95%
1,659,367
08/03/2026
44.48
45.99
44.48
45.19
+2.63%
1,741,260
07/31/2026
43.16
44.17
42.10
44.03
-0.59%
2,394,409
07/30/2026
45.82
47.18
44.14
44.29
-6.13%
1,809,608
07/29/2026
45.07
47.33
45.07
47.18
+4.98%
2,332,701
07/28/2026
42.60
45.25
42.60
44.94
+6.17%
2,142,768
07/27/2026
40.90
43.00
40.90
42.33
+3.67%
1,533,884
07/24/2026
40.36
41.07
39.88
40.83
+2.20%
1,364,806
07/23/2026
39.80
40.07
39.17
39.95
+1.01%
1,567,286
07/22/2026
41.03
41.18
38.89
39.55
-2.15%
2,210,989
07/21/2026
41.03
41.92
40.28
40.42
-3.07%
1,603,634
07/20/2026
41.85
42.17
41.20
41.70
-0.90%
1,652,892
07/17/2026
42.36
42.89
41.66
42.08
+0.55%
1,589,076
07/16/2026
41.83
42.52
41.70
41.85
+1.73%
1,520,455
07/15/2026
41.47
42.39
40.82
41.14
+0.49%
1,433,960
07/14/2026
40.16
41.06
39.62
40.94
+0.20%
1,404,724
07/13/2026
40.50
42.10
40.30
40.86
+3.21%
2,603,239
07/10/2026
39.33
39.63
38.96
39.59
+2.41%
1,754,245
07/09/2026
38.35
38.85
37.76
38.66
-1.18%
2,511,136
07/08/2026
39.71
39.85
39.09
39.12
-1.78%
2,437,839
07/07/2026
39.89
40.54
39.57
39.83
+1.56%
2,144,434
07/06/2026
39.84
40.01
39.19
39.22
-2.05%
1,253,231
07/02/2026
39.60
40.17
39.19
40.04
+1.78%
2,580,487
07/01/2026
38.91
40.20
38.77
39.34
+3.31%
1,621,227
06/30/2026
38.23
38.82
37.82
38.08
-0.37%
1,676,282
06/29/2026
37.46
38.37
37.19
38.22
+2.69%
2,248,281
06/26/2026
36.12
37.24
35.93
37.22
+4.02%
2,348,666
06/25/2026
36.12
36.66
35.65
35.78
-1.51%
1,199,792
06/24/2026
36.16
36.96
35.74
36.33
+1.28%
1,479,213
06/23/2026
34.71
35.96
34.57
35.87
+5.38%
2,498,014
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