5 DAY PERFORMANCE
-29.66%
1 MONTH PERFORMANCE
-22.24%
3 MONTH PERFORMANCE
-14.66%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
-28.94%
1 YEAR PERFORMANCE
-43.84%
H&R Block Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $34.99 | $34.38 (-1.74%) | $35.22 | $33.73 | 3.31 M | $4.45 B |
| 06/17/2026 | $35.77 | $35.32 (-1.26%) | $36.40 | $35.24 | 2.07 M | $4.57 B |
| 06/16/2026 | $36.47 | $36.23 (-0.66%) | $36.68 | $36.05 | 1.62 M | $4.69 B |
| 06/15/2026 | $36.29 | $36.20 (-0.25%) | $36.91 | $35.82 | 2.09 M | $4.69 B |
| 06/12/2026 | $35.89 | $36.52 (1.76%) | $36.52 | $35.75 | 2.53 M | $4.73 B |
| 06/11/2026 | $37.16 | $35.89 (-3.42%) | $37.23 | $35.50 | 3.17 M | $4.65 B |
| 06/10/2026 | $37.92 | $37.21 (-1.87%) | $38.25 | $36.87 | 2.39 M | $4.82 B |
| 06/09/2026 | $37.63 | $38.26 (1.67%) | $38.68 | $37.44 | 2.85 M | $4.95 B |
| 06/08/2026 | $37.50 | $37.53 (0.08%) | $38.08 | $37.25 | 1.91 M | $4.86 B |
| 06/05/2026 | $38.15 | $38.09 (-0.16%) | $38.73 | $37.51 | 2.25 M | $4.93 B |
| 06/04/2026 | $38.48 | $37.47 (-2.62%) | $39.00 | $37.41 | 1.79 M | $4.85 B |
| 06/03/2026 | $37.80 | $37.96 (0.42%) | $38.08 | $37.10 | 2.49 M | $4.92 B |
| 06/02/2026 | $39.15 | $38.58 (-1.46%) | $39.31 | $38.15 | 2.26 M | $5.00 B |
| 06/01/2026 | $38.75 | $39.57 (2.12%) | $40.08 | $38.75 | 2.64 M | $5.12 B |
| 05/29/2026 | $38.27 | $38.49 (0.57%) | $39.21 | $38.14 | 2.37 M | $4.98 B |
| 05/28/2026 | $38.53 | $38.30 (-0.6%) | $39.23 | $38.20 | 1.90 M | $4.96 B |
| 05/27/2026 | $38.89 | $38.68 (-0.54%) | $39.28 | $38.16 | 2.27 M | $5.01 B |
| 05/26/2026 | $38.64 | $38.83 (0.49%) | $39.14 | $37.85 | 1.62 M | $5.03 B |
| 05/22/2026 | $37.81 | $38.89 (2.86%) | $39.15 | $37.81 | 1.90 M | $5.04 B |
| 05/21/2026 | $38.99 | $37.89 (-2.82%) | $39.00 | $37.43 | 3.76 M | $4.91 B |
| 05/20/2026 | $38.43 | $39.80 (3.56%) | $39.84 | $37.55 | 2.77 M | $5.15 B |
| 05/19/2026 | $38.94 | $38.81 (-0.33%) | $39.54 | $38.15 | 2.69 M | $5.03 B |
| 05/18/2026 | $37.45 | $38.71 (3.36%) | $39.06 | $37.45 | 3.02 M | $5.01 B |
| 05/15/2026 | $36.03 | $37.25 (3.39%) | $37.25 | $35.82 | 2.78 M | $4.82 B |
| 05/14/2026 | $36.03 | $35.71 (-0.89%) | $36.75 | $35.30 | 2.91 M | $4.62 B |
| 05/13/2026 | $36.09 | $36.04 (-0.14%) | $36.31 | $35.19 | 2.41 M | $4.67 B |
| 05/12/2026 | $36.55 | $36.67 (0.33%) | $36.92 | $35.22 | 3.16 M | $4.75 B |
| 05/11/2026 | $36.87 | $36.06 (-2.2%) | $37.90 | $35.52 | 4.20 M | $4.67 B |
| 05/08/2026 | $35.93 | $36.96 (2.87%) | $37.00 | $34.67 | 4.14 M | $4.79 B |
| 05/07/2026 | $31.27 | $36.29 (16.05%) | $36.97 | $31.00 | 6.67 M | $4.70 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.
