5 DAY PERFORMANCE
-39.64%
1 MONTH PERFORMANCE
-26.26%
3 MONTH PERFORMANCE
-32.50%
6 MONTH PERFORMANCE
+3.16%
YEAR-TO-DATE PERFORMANCE
-28.94%
1 YEAR PERFORMANCE
-38.77%
H&R Block Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $55.85 | $55.31 (-0.97%) | $56.11 | $54.75 | 928.95 K | |
| 11/04/2026 | $53.49 | $55.47 (3.7%) | $55.49 | $53.01 | 2.30 M | $7.04 B |
| 11/03/2026 | $52.75 | $53.14 (0.74%) | $53.92 | $52.02 | 2.31 M | $6.75 B |
| 11/02/2026 | $50.99 | $52.25 (2.47%) | $52.83 | $50.99 | 1.73 M | $6.64 B |
| 10/30/2026 | $50.57 | $51.31 (1.46%) | $51.67 | $50.41 | 2.90 M | $6.52 B |
| 10/29/2026 | $48.22 | $49.68 (3.03%) | $49.71 | $47.83 | 1.73 M | $6.31 B |
| 10/28/2026 | $47.42 | $47.80 (0.8%) | $48.21 | $46.90 | 1.40 M | $6.07 B |
| 10/27/2026 | $49.39 | $47.98 (-2.85%) | $49.55 | $47.48 | 1.68 M | $6.09 B |
| 10/26/2026 | $49.69 | $50.06 (0.74%) | $50.54 | $49.61 | 1.47 M | $6.36 B |
| 10/23/2026 | $50.01 | $49.69 (-0.64%) | $50.35 | $49.13 | 1.25 M | $6.31 B |
| 10/22/2026 | $48.41 | $50.08 (3.45%) | $50.39 | $48.41 | 1.56 M | $6.36 B |
| 10/21/2026 | $48.00 | $47.83 (-0.35%) | $48.50 | $47.57 | 1.41 M | $6.07 B |
| 10/20/2026 | $47.89 | $48.41 (1.09%) | $48.72 | $47.73 | 1.77 M | $6.15 B |
| 10/19/2026 | $48.26 | $47.37 (-1.84%) | $48.72 | $47.33 | 1.45 M | $6.02 B |
| 10/16/2026 | $48.87 | $48.67 (-0.41%) | $49.24 | $47.81 | 1.76 M | $6.18 B |
| 10/15/2026 | $46.98 | $48.31 (2.83%) | $48.84 | $46.89 | 1.68 M | $6.13 B |
| 10/14/2026 | $43.98 | $46.02 (4.64%) | $46.11 | $43.98 | 1.81 M | $5.84 B |
| 10/13/2026 | $45.00 | $43.83 (-2.6%) | $45.39 | $42.96 | 2.34 M | $5.57 B |
| 10/12/2026 | $44.21 | $44.32 (0.25%) | $44.89 | $44.21 | 1.24 M | $5.63 B |
| 10/09/2026 | $44.66 | $44.05 (-1.37%) | $45.10 | $43.96 | 1.49 M | $5.59 B |
| 10/08/2026 | $43.28 | $44.59 (3.03%) | $44.72 | $43.13 | 1.85 M | $5.66 B |
| 10/07/2026 | $42.95 | $43.16 (0.49%) | $43.37 | $42.66 | 1.62 M | $5.48 B |
| 10/06/2026 | $42.02 | $42.63 (1.45%) | $42.71 | $41.84 | 1.82 M | $5.41 B |
| 10/05/2026 | $41.67 | $42.00 (0.79%) | $43.04 | $41.67 | 2.16 M | $5.33 B |
| 10/02/2026 | $42.14 | $41.68 (-1.09%) | $42.91 | $41.45 | 1.71 M | $5.29 B |
| 10/01/2026 | $41.51 | $42.32 (1.95%) | $42.48 | $41.08 | 2.34 M | $5.37 B |
| 09/30/2026 | $40.35 | $40.85 (1.24%) | $41.09 | $40.14 | 2.01 M | $5.19 B |
| 09/29/2026 | $40.11 | $40.58 (1.17%) | $40.93 | $39.50 | 2.56 M | $5.15 B |
| 09/28/2026 | $41.94 | $40.34 (-3.81%) | $41.94 | $40.10 | 1.65 M | $5.12 B |
| 09/25/2026 | $42.16 | $42.19 (0.07%) | $42.64 | $41.23 | 1.84 M | $5.36 B |
| 09/24/2026 | $42.64 | $42.61 (-0.07%) | $43.24 | $42.08 | 2.43 M | $5.41 B |
| 09/23/2026 | $42.80 | $42.54 (-0.61%) | $43.20 | $41.85 | 2.19 M | $5.40 B |
| 09/22/2026 | $45.15 | $42.86 (-5.07%) | $45.52 | $42.78 | 2.61 M | $5.44 B |
| 09/21/2026 | $45.08 | $44.50 (-1.29%) | $45.24 | $44.10 | 1.83 M | $5.65 B |
| 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 |
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.
