H&R Block (HRB)

Last Price40.85

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 5:52 AM EDT

Historical Prices For H&R Block (HRB)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	40.35	41.09	40.14	40.85	2,013,172	40.85
9/29/2026	40.11	40.93	39.50	40.58	2,563,315	40.58
9/28/2026	41.94	41.94	40.10	40.34	1,647,538	40.34
9/25/2026	42.16	42.63	41.23	42.19	1,843,911	42.19
9/24/2026	42.64	43.24	42.08	42.61	2,429,014	42.61
9/23/2026	42.80	43.20	41.84	42.54	2,191,406	42.54
9/22/2026	45.15	45.52	42.78	42.86	2,608,940	42.86
9/21/2026	45.08	45.24	44.10	44.50	1,830,756	44.50
9/18/2026	44.71	44.76	43.71	44.25	4,758,783	44.25
9/17/2026	45.08	45.71	44.24	44.81	1,906,860	44.81
9/16/2026	45.51	45.87	44.79	45.11	1,865,684	45.11
9/15/2026	45.20	45.85	45.15	45.84	1,872,409	45.84
9/14/2026	46.23	46.85	45.49	45.74	1,867,524	45.74
9/11/2026	45.13	45.22	44.40	45.12	1,157,791	45.12
9/10/2026	45.32	45.51	44.32	44.88	1,906,552	44.88
9/09/2026	45.86	46.14	44.93	45.14	1,819,265	45.14
9/08/2026	48.67	49.02	45.85	45.89	2,281,603	45.89
9/04/2026	50.53	50.92	48.63	49.06	1,251,148	49.06
9/03/2026	50.92	51.77	50.44	51.10	1,412,846	51.10
9/02/2026	51.07	51.73	50.66	50.96	1,383,607	50.50
9/01/2026	52.03	52.98	50.87	50.92	2,257,492	50.46
8/31/2026	52.26	52.97	51.53	51.65	1,438,271	51.18
8/28/2026	52.61	53.04	52.19	52.48	1,004,126	52.01
8/27/2026	52.52	53.63	52.48	52.51	916,902	52.04
8/26/2026	51.97	52.97	51.38	52.67	1,640,065	52.19
8/25/2026	53.13	53.44	52.72	53.19	1,024,570	52.71
8/24/2026	53.88	54.74	53.55	53.68	1,335,819	53.20
8/21/2026	53.04	53.78	52.23	53.68	1,615,313	53.20
8/20/2026	52.07	53.79	52.06	53.04	948,269	52.56
8/19/2026	51.19	52.87	51.05	52.25	2,030,335	51.78
8/18/2026	50.93	51.45	50.29	50.94	2,162,015	50.48
8/17/2026	53.30	53.74	50.11	50.13	3,168,317	49.68
8/14/2026	53.73	54.45	52.60	53.92	3,251,361	53.43
8/13/2026	54.22	54.25	52.12	53.34	3,792,320	52.86
8/12/2026	54.50	58.67	52.29	54.18	8,551,436	53.69
8/11/2026	45.36	47.04	45.27	46.67	4,589,719	46.25
8/10/2026	45.52	46.59	45.45	45.93	2,088,875	45.52
8/07/2026	45.71	46.88	45.40	46.19	4,757,930	45.77
8/06/2026	45.61	46.05	44.44	45.95	2,056,734	45.54
8/05/2026	46.50	46.59	45.04	45.88	2,465,847	45.47
8/04/2026	44.64	46.16	44.64	46.07	1,659,366	45.65
8/03/2026	44.48	45.99	44.48	45.19	1,741,257	44.78
7/31/2026	43.16	44.17	42.10	44.03	2,394,410	43.63
7/30/2026	45.82	47.18	44.14	44.29	1,809,582	43.89
7/29/2026	45.07	47.33	45.07	47.18	2,332,696	46.75
7/28/2026	42.60	45.25	42.60	44.94	2,143,636	44.53
7/27/2026	40.90	43.00	40.90	42.33	1,533,886	41.95
7/24/2026	40.36	41.07	39.88	40.83	1,364,807	40.46
7/23/2026	39.80	40.07	39.17	39.95	1,567,293	39.59
7/22/2026	41.03	41.18	38.89	39.55	2,210,985	39.19
7/21/2026	41.03	41.92	40.28	40.42	1,603,634	40.06
7/20/2026	41.85	42.17	41.20	41.70	1,652,887	41.32
7/17/2026	42.36	42.89	41.66	42.08	1,589,076	41.70
7/16/2026	41.83	42.52	41.70	41.85	1,520,428	41.47
7/15/2026	41.47	42.39	40.82	41.14	1,433,961	40.77
7/14/2026	40.16	41.06	39.62	40.94	1,404,725	40.57
7/13/2026	40.50	42.10	40.30	40.86	2,603,240	40.49
7/10/2026	39.33	39.63	38.96	39.59	1,754,245	39.23
7/09/2026	38.35	38.85	37.76	38.66	2,511,136	38.31
7/08/2026	39.71	39.85	39.09	39.12	2,437,832	38.77
7/07/2026	39.89	40.54	39.57	39.83	2,144,334	39.47
7/06/2026	39.84	40.01	39.19	39.22	1,253,233	38.87
7/02/2026	39.60	40.17	39.19	40.04	2,580,487	39.68
7/01/2026	38.91	40.20	38.77	39.34	1,621,228	38.98