5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-5.17%
3 MONTH PERFORMANCE
-5.81%
6 MONTH PERFORMANCE
-39.81%
YEAR-TO-DATE PERFORMANCE
-28.94%
1 YEAR PERFORMANCE
-49.40%
H&R Block Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.88 | $29.32 (-1.87%) | $30.18 | $29.12 | 3.09 M | $3.76 B |
| 05/05/2026 | $30.87 | $30.02 (-2.75%) | $31.01 | $29.53 | 2.82 M | $3.80 B |
| 05/04/2026 | $31.12 | $31.08 (-0.13%) | $32.40 | $31.03 | 3.18 M | $3.93 B |
| 05/01/2026 | $32.00 | $31.25 (-2.34%) | $32.34 | $31.23 | 2.06 M | $3.96 B |
| 04/30/2026 | $30.94 | $31.73 (2.55%) | $31.93 | $30.56 | 2.51 M | $4.02 B |
| 04/29/2026 | $31.48 | $31.43 (-0.16%) | $31.69 | $31.10 | 2.02 M | $3.98 B |
| 04/28/2026 | $31.36 | $31.51 (0.48%) | $32.09 | $31.03 | 2.49 M | $3.99 B |
| 04/27/2026 | $30.18 | $30.64 (1.52%) | $31.45 | $30.18 | 2.75 M | $3.88 B |
| 04/24/2026 | $30.85 | $30.26 (-1.91%) | $31.37 | $29.76 | 2.71 M | $3.83 B |
| 04/23/2026 | $31.33 | $31.01 (-1.02%) | $31.87 | $30.30 | 2.34 M | $3.92 B |
| 04/22/2026 | $32.03 | $31.48 (-1.72%) | $32.60 | $31.26 | 2.22 M | $3.98 B |
| 04/21/2026 | $31.79 | $32.30 (1.6%) | $32.62 | $31.36 | 2.09 M | $4.09 B |
| 04/20/2026 | $31.98 | $31.71 (-0.84%) | $32.44 | $31.68 | 1.63 M | $4.01 B |
| 04/17/2026 | $31.81 | $32.16 (1.1%) | $32.49 | $31.81 | 2.06 M | $4.07 B |
| 04/16/2026 | $31.23 | $31.95 (2.31%) | $32.67 | $31.18 | 1.85 M | $4.04 B |
| 04/15/2026 | $30.66 | $30.90 (0.78%) | $31.18 | $30.58 | 1.90 M | $3.91 B |
| 04/14/2026 | $31.10 | $30.52 (-1.86%) | $31.79 | $30.40 | 1.72 M | $3.86 B |
| 04/13/2026 | $29.84 | $31.17 (4.46%) | $31.26 | $29.84 | 2.34 M | $3.95 B |
| 04/10/2026 | $30.67 | $29.80 (-2.84%) | $31.02 | $29.75 | 1.82 M | $3.77 B |
| 04/09/2026 | $31.66 | $30.87 (-2.5%) | $31.80 | $30.54 | 1.88 M | $3.91 B |
| 04/08/2026 | $32.66 | $31.86 (-2.45%) | $33.05 | $31.81 | 2.10 M | $4.03 B |
| 04/07/2026 | $32.68 | $32.46 (-0.67%) | $33.41 | $32.44 | 1.90 M | $4.11 B |
| 04/06/2026 | $31.74 | $32.66 (2.9%) | $32.88 | $31.74 | 2.17 M | $4.13 B |
| 04/02/2026 | $31.95 | $32.18 (0.72%) | $32.65 | $31.38 | 2.21 M | $4.07 B |
| 04/01/2026 | $31.39 | $31.79 (1.27%) | $31.84 | $30.43 | 1.89 M | $4.02 B |
| 03/31/2026 | $31.74 | $31.74 (0%) | $32.17 | $31.02 | 1.67 M | $4.02 B |
| 03/30/2026 | $31.48 | $31.64 (0.51%) | $31.80 | $30.80 | 1.58 M | $4.00 B |
| 03/27/2026 | $31.12 | $31.21 (0.29%) | $31.52 | $30.42 | 1.78 M | $3.95 B |
| 03/26/2026 | $30.79 | $31.28 (1.59%) | $31.71 | $30.63 | 1.49 M | $3.96 B |
| 03/25/2026 | $31.15 | $30.78 (-1.19%) | $31.49 | $29.99 | 2.02 M | $3.90 B |
| 03/24/2026 | $31.37 | $30.96 (-1.31%) | $31.66 | $30.92 | 1.47 M | $3.92 B |
| 03/23/2026 | $31.64 | $31.58 (-0.19%) | $31.93 | $30.85 | 2.36 M | $4.00 B |
| 03/20/2026 | $30.66 | $31.79 (3.69%) | $32.06 | $30.21 | 5.91 M | $4.02 B |
| 03/19/2026 | $30.49 | $30.88 (1.28%) | $31.49 | $30.42 | 2.16 M | $3.91 B |
| 03/18/2026 | $30.91 | $30.49 (-1.36%) | $31.38 | $30.48 | 1.98 M | $3.86 B |
| 03/17/2026 | $30.97 | $31.17 (0.65%) | $31.85 | $30.97 | 1.89 M | $3.95 B |
| 03/16/2026 | $30.50 | $30.62 (0.39%) | $30.95 | $30.18 | 2.38 M | $3.88 B |
| 03/13/2026 | $30.02 | $30.51 (1.63%) | $30.80 | $29.53 | 2.21 M | $3.86 B |
| 03/12/2026 | $30.37 | $30.22 (-0.49%) | $31.25 | $30.15 | 1.87 M | $3.82 B |
| 03/11/2026 | $30.11 | $30.46 (1.16%) | $30.49 | $29.67 | 1.86 M | $3.86 B |
| 03/10/2026 | $30.72 | $30.06 (-2.15%) | $31.15 | $29.03 | 2.13 M | $3.80 B |
| 03/09/2026 | $31.78 | $30.97 (-2.55%) | $32.01 | $30.12 | 2.60 M | $3.92 B |
| 03/06/2026 | $31.48 | $32.26 (2.48%) | $32.65 | $31.47 | 2.92 M | $4.08 B |
| 03/05/2026 | $30.94 | $31.67 (2.36%) | $31.92 | $30.60 | 1.86 M | $4.01 B |
| 03/04/2026 | $31.02 | $30.85 (-0.55%) | $31.07 | $30.44 | 1.62 M | $3.90 B |
| 03/03/2026 | $30.67 | $31.50 (2.71%) | $31.58 | $29.93 | 2.49 M | $3.99 B |
| 03/02/2026 | $30.21 | $30.94 (2.42%) | $31.22 | $29.90 | 2.49 M | $3.92 B |
| 02/27/2026 | $31.20 | $30.62 (-1.86%) | $31.30 | $29.94 | 2.94 M | $3.88 B |
| 02/26/2026 | $30.65 | $31.49 (2.74%) | $31.76 | $30.62 | 2.71 M | $3.99 B |
| 02/25/2026 | $30.04 | $30.52 (1.6%) | $30.62 | $29.25 | 2.24 M | $3.86 B |
| 02/24/2026 | $28.97 | $29.94 (3.35%) | $30.36 | $28.97 | 3.22 M | $3.79 B |
| 02/23/2026 | $30.08 | $29.00 (-3.59%) | $30.15 | $28.37 | 5.79 M | $3.67 B |
| 02/20/2026 | $31.02 | $30.39 (-2.03%) | $31.20 | $29.86 | 2.57 M | $3.85 B |
| 02/19/2026 | $31.69 | $30.83 (-2.71%) | $31.84 | $30.61 | 2.11 M | $3.90 B |
| 02/18/2026 | $30.80 | $31.68 (2.86%) | $31.76 | $30.27 | 3.35 M | $4.01 B |
| 02/17/2026 | $31.38 | $30.53 (-2.71%) | $32.07 | $30.10 | 3.24 M | $3.86 B |
| 02/13/2026 | $28.90 | $31.05 (7.44%) | $31.13 | $28.61 | 5.54 M | $3.93 B |
| 02/12/2026 | $29.67 | $28.34 (-4.48%) | $30.50 | $28.16 | 4.06 M | $3.59 B |
| 02/11/2026 | $32.50 | $29.83 (-8.22%) | $32.62 | $29.77 | 3.43 M | $3.78 B |
| 02/10/2026 | $32.63 | $32.63 (0%) | $33.30 | $32.36 | 2.75 M | $4.13 B |
| 02/09/2026 | $32.76 | $32.77 (0.03%) | $33.04 | $32.22 | 2.81 M | $4.15 B |
| 02/06/2026 | $33.96 | $32.88 (-3.18%) | $34.30 | $32.71 | 3.86 M | $4.16 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.
