5 DAY PERFORMANCE
-31.35%
1 MONTH PERFORMANCE
-42.31%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
-2.58%
YEAR-TO-DATE PERFORMANCE
-28.94%
1 YEAR PERFORMANCE
-38.39%
H&R Block Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $44.71 | $44.25 (-1.03%) | $44.76 | $43.71 | 4.76 M | $5.62 B |
| 09/17/2026 | $45.08 | $44.81 (-0.6%) | $45.71 | $44.24 | 1.91 M | $5.69 B |
| 09/16/2026 | $45.51 | $45.11 (-0.88%) | $45.87 | $44.79 | 1.87 M | $5.73 B |
| 09/15/2026 | $45.20 | $45.84 (1.42%) | $45.85 | $45.15 | 1.87 M | $5.82 B |
| 09/14/2026 | $46.23 | $45.74 (-1.06%) | $46.85 | $45.49 | 1.87 M | $5.81 B |
| 09/11/2026 | $45.13 | $45.12 (-0.02%) | $45.22 | $44.40 | 1.16 M | $5.73 B |
| 09/10/2026 | $45.32 | $44.88 (-0.97%) | $45.51 | $44.32 | 1.91 M | $5.70 B |
| 09/09/2026 | $45.86 | $45.14 (-1.57%) | $46.14 | $44.93 | 1.82 M | $5.73 B |
| 09/08/2026 | $48.67 | $45.89 (-5.71%) | $49.02 | $45.85 | 2.28 M | $5.83 B |
| 09/04/2026 | $50.53 | $49.06 (-2.91%) | $50.92 | $48.63 | 1.25 M | $6.23 B |
| 09/03/2026 | $50.92 | $51.10 (0.35%) | $51.77 | $50.44 | 1.41 M | $6.49 B |
| 09/02/2026 | $51.07 | $50.96 (-0.22%) | $51.73 | $50.66 | 1.38 M | $6.47 B |
| 09/01/2026 | $52.03 | $50.92 (-2.13%) | $52.98 | $50.87 | 2.26 M | $6.47 B |
| 08/31/2026 | $52.26 | $51.65 (-1.17%) | $52.97 | $51.53 | 1.44 M | $6.56 B |
| 08/28/2026 | $52.61 | $52.48 (-0.25%) | $53.04 | $52.19 | 1.00 M | $6.66 B |
| 08/27/2026 | $52.52 | $52.51 (-0.02%) | $53.63 | $52.48 | 916.91 K | $6.67 B |
| 08/26/2026 | $51.97 | $52.67 (1.35%) | $52.97 | $51.38 | 1.64 M | $6.69 B |
| 08/25/2026 | $53.13 | $53.19 (0.11%) | $53.44 | $52.72 | 1.02 M | $6.75 B |
| 08/24/2026 | $53.88 | $53.68 (-0.37%) | $54.74 | $53.55 | 1.34 M | $6.82 B |
| 08/21/2026 | $53.04 | $53.68 (1.21%) | $53.78 | $52.23 | 1.62 M | $6.82 B |
| 08/20/2026 | $52.07 | $53.04 (1.86%) | $53.79 | $52.06 | 948.30 K | $6.74 B |
| 08/19/2026 | $51.19 | $52.25 (2.07%) | $52.87 | $51.05 | 2.03 M | $6.64 B |
| 08/18/2026 | $50.93 | $50.94 (0.02%) | $51.45 | $50.29 | 2.16 M | $6.47 B |
| 08/17/2026 | $53.30 | $50.13 (-5.95%) | $53.74 | $50.11 | 3.17 M | $6.37 B |
| 08/14/2026 | $53.73 | $53.92 (0.35%) | $54.46 | $52.60 | 3.25 M | $6.85 B |
| 08/13/2026 | $54.22 | $53.34 (-1.62%) | $54.25 | $52.12 | 3.79 M | $6.77 B |
| 08/12/2026 | $54.50 | $54.18 (-0.59%) | $58.67 | $52.29 | 8.52 M | $6.88 B |
| 08/11/2026 | $45.36 | $46.67 (2.89%) | $47.04 | $45.27 | 4.60 M | $5.93 B |
| 08/10/2026 | $45.52 | $45.93 (0.9%) | $46.59 | $45.45 | 2.09 M | $5.83 B |
| 08/07/2026 | $45.71 | $46.19 (1.05%) | $46.88 | $45.40 | 4.76 M | $5.87 B |
| 08/06/2026 | $45.61 | $45.95 (0.75%) | $46.05 | $44.44 | 2.06 M | $5.95 B |
| 08/05/2026 | $46.50 | $45.88 (-1.33%) | $46.59 | $45.04 | 2.47 M | $5.94 B |
| 08/04/2026 | $44.64 | $46.07 (3.2%) | $46.16 | $44.64 | 1.66 M | $5.97 B |
| 08/03/2026 | $44.48 | $45.19 (1.6%) | $45.99 | $44.48 | 1.74 M | $5.85 B |
| 07/31/2026 | $43.16 | $44.03 (2.02%) | $44.17 | $42.10 | 2.39 M | $5.70 B |
| 07/30/2026 | $45.82 | $44.29 (-3.34%) | $47.18 | $44.14 | 1.81 M | $5.74 B |
| 07/29/2026 | $45.07 | $47.18 (4.68%) | $47.33 | $45.07 | 2.33 M | $6.11 B |
| 07/28/2026 | $42.60 | $44.94 (5.49%) | $45.25 | $42.60 | 2.14 M | $5.82 B |
| 07/27/2026 | $40.90 | $42.33 (3.5%) | $43.00 | $40.90 | 1.53 M | $5.48 B |
| 07/24/2026 | $40.36 | $40.83 (1.16%) | $41.07 | $39.88 | 1.36 M | $5.29 B |
| 07/23/2026 | $39.80 | $39.95 (0.38%) | $40.07 | $39.17 | 1.57 M | $5.17 B |
| 07/22/2026 | $41.03 | $39.55 (-3.61%) | $41.18 | $38.89 | 2.21 M | $5.12 B |
| 07/21/2026 | $41.03 | $40.42 (-1.49%) | $41.92 | $40.28 | 1.60 M | $5.23 B |
| 07/20/2026 | $41.85 | $41.70 (-0.36%) | $42.17 | $41.20 | 1.65 M | $5.40 B |
| 07/17/2026 | $42.36 | $42.08 (-0.66%) | $42.89 | $41.66 | 1.59 M | $5.45 B |
| 07/16/2026 | $41.83 | $41.85 (0.05%) | $42.52 | $41.70 | 1.52 M | $5.42 B |
| 07/15/2026 | $41.47 | $41.14 (-0.8%) | $42.39 | $40.82 | 1.43 M | $5.33 B |
| 07/14/2026 | $40.16 | $40.94 (1.94%) | $41.06 | $39.62 | 1.40 M | $5.30 B |
| 07/13/2026 | $40.50 | $40.86 (0.89%) | $42.10 | $40.30 | 2.60 M | $5.29 B |
| 07/10/2026 | $39.33 | $39.59 (0.66%) | $39.63 | $38.96 | 1.75 M | $5.13 B |
| 07/09/2026 | $38.35 | $38.66 (0.81%) | $38.85 | $37.76 | 2.51 M | $5.01 B |
| 07/08/2026 | $39.71 | $39.12 (-1.49%) | $39.85 | $39.09 | 2.44 M | $5.07 B |
| 07/07/2026 | $39.89 | $39.83 (-0.15%) | $40.54 | $39.57 | 2.14 M | $5.16 B |
| 07/06/2026 | $39.84 | $39.22 (-1.56%) | $40.01 | $39.19 | 1.25 M | $5.08 B |
| 07/02/2026 | $39.60 | $40.04 (1.11%) | $40.17 | $39.19 | 2.58 M | $5.18 B |
| 07/01/2026 | $38.91 | $39.34 (1.11%) | $40.20 | $38.77 | 1.62 M | $5.09 B |
| 06/30/2026 | $38.23 | $38.08 (-0.39%) | $38.82 | $37.82 | 1.68 M | $4.93 B |
| 06/29/2026 | $37.46 | $38.22 (2.03%) | $38.37 | $37.19 | 2.25 M | $4.95 B |
| 06/26/2026 | $36.12 | $37.22 (3.05%) | $37.24 | $35.93 | 2.35 M | $4.82 B |
| 06/25/2026 | $36.12 | $35.78 (-0.94%) | $36.66 | $35.65 | 1.20 M | $4.63 B |
| 06/24/2026 | $36.16 | $36.33 (0.47%) | $36.96 | $35.74 | 1.48 M | $4.70 B |
| 06/23/2026 | $34.71 | $35.87 (3.34%) | $35.96 | $34.57 | 2.50 M | $4.64 B |
| 06/22/2026 | $34.38 | $34.04 (-0.99%) | $34.64 | $33.56 | 3.16 M | $4.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
