H&R Block Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.87	42.66	41.70	42.11	42.11	0.10%	1,340,893
Dec 4, 2025	42.34	42.58	41.78	42.07	42.07	-1.54%	1,333,306
Dec 3, 2025	42.14	42.78	41.76	42.73	42.31	1.91%	1,752,336
Dec 2, 2025	42.21	42.44	41.70	41.93	41.52	-0.73%	1,670,234
Dec 1, 2025	41.73	42.39	41.70	42.24	41.82	0.28%	2,150,538
Nov 28, 2025	41.72	42.20	41.49	42.12	41.71	0.96%	979,932
Nov 26, 2025	41.83	42.19	41.40	41.72	41.31	-0.52%	1,401,228
Nov 25, 2025	41.69	42.55	41.56	41.94	41.53	1.30%	2,739,915
Nov 24, 2025	43.61	43.73	41.38	41.40	40.99	-5.65%	1,869,576
Nov 21, 2025	43.59	44.76	43.34	43.88	43.45	1.27%	2,031,692
Nov 20, 2025	44.48	44.92	43.01	43.33	42.90	-2.56%	1,606,837
Nov 19, 2025	44.43	45.24	44.03	44.47	44.03	-	1,906,290
Nov 18, 2025	43.87	44.81	43.60	44.47	44.03	1.58%	1,958,804
Nov 17, 2025	44.20	44.39	43.11	43.78	43.35	-1.11%	2,202,530
Nov 14, 2025	45.11	45.57	44.22	44.27	43.83	-1.29%	1,622,531
Nov 13, 2025	46.00	46.47	44.73	44.85	44.41	-2.44%	1,666,080
Nov 12, 2025	47.44	47.95	45.87	45.97	45.52	-3.30%	1,951,662
Nov 11, 2025	47.89	47.99	46.88	47.54	47.07	-0.31%	1,332,248
Nov 10, 2025	49.25	49.58	47.18	47.69	47.22	-3.93%	1,684,524
Nov 7, 2025	51.81	52.44	49.02	49.64	49.15	-3.52%	2,475,940
Nov 6, 2025	50.26	52.00	50.05	51.45	50.94	1.72%	1,856,073
Nov 5, 2025	49.90	50.84	49.87	50.58	50.08	1.20%	1,283,030
Nov 4, 2025	49.55	50.20	49.40	49.98	49.49	1.11%	1,255,061
Nov 3, 2025	49.31	49.58	48.78	49.43	48.94	-0.62%	1,282,033
Oct 31, 2025	50.21	50.52	49.64	49.74	49.25	-1.93%	1,114,635
Oct 30, 2025	50.89	51.86	50.64	50.72	50.22	-0.14%	1,272,576
Oct 29, 2025	50.79	51.35	50.13	50.79	50.29	-0.90%	1,070,034
Oct 28, 2025	52.37	52.56	51.23	51.25	50.75	-2.25%	1,051,953
Oct 27, 2025	52.15	52.81	52.03	52.43	51.91	0.42%	1,084,113
Oct 24, 2025	52.32	52.65	52.04	52.21	51.70	-0.11%	824,152
Oct 23, 2025	52.40	52.75	51.91	52.27	51.76	-0.27%	967,745
Oct 22, 2025	51.91	52.60	51.50	52.41	51.89	0.92%	1,174,954
Oct 21, 2025	51.08	52.31	50.55	51.93	51.42	1.09%	729,628
Oct 20, 2025	52.64	52.90	51.18	51.37	50.87	-2.32%	1,050,813
Oct 17, 2025	51.63	52.85	51.33	52.59	52.07	2.45%	926,255
Oct 16, 2025	51.01	51.81	50.97	51.33	50.83	0.23%	876,538
Oct 15, 2025	51.52	52.25	51.20	51.21	50.71	-0.87%	1,401,774
Oct 14, 2025	50.75	51.68	50.45	51.66	51.15	1.85%	1,154,154
Oct 13, 2025	50.81	51.24	50.42	50.72	50.22	-0.18%	953,241
Oct 10, 2025	49.96	50.94	49.68	50.81	50.31	2.38%	1,146,528
Oct 9, 2025	50.56	50.61	49.40	49.63	49.14	-1.63%	925,287
Oct 8, 2025	50.78	50.99	50.43	50.45	49.95	-0.41%	1,000,019
Oct 7, 2025	50.93	51.26	50.13	50.66	50.16	-0.49%	1,364,631
Oct 6, 2025	50.98	51.82	50.82	50.91	50.41	-1.64%	1,213,703
Oct 3, 2025	50.96	52.43	50.79	51.76	51.25	1.21%	1,045,915
Oct 2, 2025	50.88	51.52	50.81	51.14	50.64	0.04%	981,367
Oct 1, 2025	50.75	51.35	50.28	51.12	50.62	1.09%	1,107,243
Sep 30, 2025	50.34	50.81	50.26	50.57	50.07	-0.06%	1,047,383
Sep 29, 2025	49.99	50.79	49.79	50.60	50.10	1.30%	1,385,536
Sep 26, 2025	49.49	50.17	49.46	49.95	49.46	1.36%	976,808