5 DAY PERFORMANCE
-9.92%
1 MONTH PERFORMANCE
-20.37%
3 MONTH PERFORMANCE
-1.93%
6 MONTH PERFORMANCE
-28.48%
YEAR-TO-DATE PERFORMANCE
-28.94%
1 YEAR PERFORMANCE
-44.03%
H&R Block Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $34.05 | $34.04 (-0.03%) | $34.64 | $33.56 | 3.12 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 |
| 05/06/2026 | $29.88 | $29.32 (-1.87%) | $30.18 | $29.12 | 3.19 M | $3.80 B |
| 05/05/2026 | $30.87 | $30.02 (-2.75%) | $31.01 | $29.53 | 2.82 M | $3.89 B |
| 05/04/2026 | $31.12 | $31.08 (-0.13%) | $32.40 | $31.03 | 3.18 M | $4.02 B |
| 05/01/2026 | $32.00 | $31.25 (-2.34%) | $32.34 | $31.23 | 2.06 M | $4.05 B |
| 04/30/2026 | $30.94 | $31.73 (2.55%) | $31.93 | $30.56 | 2.51 M | $4.11 B |
| 04/29/2026 | $31.48 | $31.43 (-0.16%) | $31.69 | $31.10 | 2.02 M | $4.07 B |
| 04/28/2026 | $31.36 | $31.51 (0.48%) | $32.09 | $31.03 | 2.49 M | $4.08 B |
| 04/27/2026 | $30.18 | $30.64 (1.52%) | $31.45 | $30.18 | 2.75 M | $3.97 B |
| 04/24/2026 | $30.85 | $30.26 (-1.91%) | $31.37 | $29.76 | 2.71 M | $3.92 B |
| 04/23/2026 | $31.33 | $31.01 (-1.02%) | $31.87 | $30.30 | 2.34 M | $4.02 B |
| 04/22/2026 | $32.03 | $31.48 (-1.72%) | $32.60 | $31.26 | 2.22 M | $4.08 B |
| 04/21/2026 | $31.79 | $32.30 (1.6%) | $32.62 | $31.36 | 2.09 M | $4.18 B |
| 04/20/2026 | $31.98 | $31.71 (-0.84%) | $32.44 | $31.68 | 1.63 M | $4.11 B |
| 04/17/2026 | $31.81 | $32.16 (1.1%) | $32.49 | $31.81 | 2.06 M | $4.16 B |
| 04/16/2026 | $31.23 | $31.95 (2.31%) | $32.67 | $31.18 | 1.85 M | $4.14 B |
| 04/15/2026 | $30.66 | $30.90 (0.78%) | $31.18 | $30.58 | 1.90 M | $4.00 B |
| 04/14/2026 | $31.10 | $30.52 (-1.86%) | $31.79 | $30.40 | 1.72 M | $3.95 B |
| 04/13/2026 | $29.84 | $31.17 (4.46%) | $31.26 | $29.84 | 2.34 M | $4.04 B |
| 04/10/2026 | $30.67 | $29.80 (-2.84%) | $31.02 | $29.75 | 1.82 M | $3.86 B |
| 04/09/2026 | $31.66 | $30.87 (-2.5%) | $31.80 | $30.54 | 1.88 M | $4.00 B |
| 04/08/2026 | $32.66 | $31.86 (-2.45%) | $33.05 | $31.81 | 2.10 M | $4.13 B |
| 04/07/2026 | $32.68 | $32.46 (-0.67%) | $33.41 | $32.44 | 1.90 M | $4.20 B |
| 04/06/2026 | $31.74 | $32.66 (2.9%) | $32.88 | $31.74 | 2.17 M | $4.23 B |
| 04/02/2026 | $31.95 | $32.18 (0.72%) | $32.65 | $31.38 | 2.21 M | $4.17 B |
| 04/01/2026 | $31.39 | $31.79 (1.27%) | $31.84 | $30.43 | 1.89 M | $4.12 B |
| 03/31/2026 | $31.74 | $31.74 (0%) | $32.17 | $31.02 | 1.67 M | $4.11 B |
| 03/30/2026 | $31.48 | $31.64 (0.51%) | $31.80 | $30.80 | 1.58 M | $4.10 B |
| 03/27/2026 | $31.12 | $31.21 (0.29%) | $31.52 | $30.42 | 1.78 M | $4.04 B |
| 03/26/2026 | $30.79 | $31.28 (1.59%) | $31.71 | $30.63 | 1.49 M | $4.05 B |
| 03/25/2026 | $31.15 | $30.78 (-1.19%) | $31.49 | $29.99 | 2.02 M | $3.99 B |
| 03/24/2026 | $31.37 | $30.96 (-1.31%) | $31.66 | $30.92 | 1.47 M | $4.01 B |
| 03/23/2026 | $31.64 | $31.58 (-0.19%) | $31.93 | $30.85 | 2.36 M | $4.09 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.
