H&R Block, Inc.HRBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $42.50 | $42.70 | $41.81 | $42.05 | 2.16M |
| 1/15/2026 | $42.04 | $43.33 | $41.97 | $42.68 | 2.08M |
| 1/14/2026 | $42.96 | $43.45 | $41.94 | $42.01 | 1.58M |
| 1/13/2026 | $43.73 | $44.03 | $42.89 | $43.01 | 1.50M |
| 1/12/2026 | $45.02 | $45.02 | $43.77 | $43.92 | 1.49M |
| 1/9/2026 | $44.87 | $45.24 | $44.53 | $45.08 | 1.02M |
| 1/8/2026 | $43.20 | $45.05 | $43.20 | $44.87 | 1.39M |
| 1/7/2026 | $43.60 | $43.82 | $42.93 | $43.43 | 847,544 |
| 1/6/2026 | $43.43 | $43.78 | $42.96 | $43.48 | 1.51M |
| 1/5/2026 | $42.65 | $44.23 | $42.37 | $43.71 | 1.87M |
| 1/2/2026 | $43.25 | $43.54 | $42.43 | $42.61 | 1.33M |
| 12/31/2025 | $43.35 | $43.80 | $43.12 | $43.58 | 1.12M |
| 12/30/2025 | $43.46 | $43.75 | $43.30 | $43.55 | 741,207 |
| 12/29/2025 | $43.86 | $43.86 | $43.35 | $43.65 | 956,100 |
| 12/26/2025 | $43.47 | $43.87 | $43.39 | $43.77 | 700,800 |
| 12/24/2025 | $43.36 | $43.71 | $43.23 | $43.49 | 479,901 |
| 12/23/2025 | $43.00 | $43.42 | $42.88 | $43.30 | 1.33M |
| 12/22/2025 | $43.49 | $43.92 | $42.69 | $42.92 | 1.65M |
| 12/19/2025 | $43.19 | $43.75 | $42.66 | $43.71 | 4.69M |
| 12/18/2025 | $43.60 | $43.99 | $43.08 | $43.28 | 1.53M |
| 12/17/2025 | $43.42 | $44.47 | $43.25 | $43.95 | 1.51M |
| 12/16/2025 | $43.51 | $43.98 | $43.19 | $43.53 | 1.31M |
| 12/15/2025 | $42.99 | $43.59 | $42.71 | $43.53 | 1.68M |
| 12/12/2025 | $42.95 | $43.82 | $42.84 | $43.31 | 1.25M |
| 12/11/2025 | $41.93 | $42.84 | $41.51 | $42.72 | 1.39M |
| 12/10/2025 | $41.86 | $42.21 | $41.23 | $41.71 | 1.68M |
| 12/9/2025 | $41.38 | $42.29 | $41.38 | $41.86 | 1.60M |
| 12/8/2025 | $41.90 | $42.09 | $41.17 | $41.25 | 1.39M |
| 12/5/2025 | $41.87 | $42.66 | $41.70 | $42.11 | 1.40M |
| 12/4/2025 | $42.34 | $42.58 | $41.78 | $42.07 | 1.41M |
| 12/3/2025 | $42.14 | $42.78 | $41.76 | $42.73 | 1.75M |
| 12/2/2025 | $42.21 | $42.44 | $41.70 | $41.93 | 1.67M |
| 12/1/2025 | $41.73 | $42.39 | $41.70 | $42.24 | 2.15M |
| 11/28/2025 | $41.72 | $42.20 | $41.49 | $42.12 | 979,932 |
| 11/26/2025 | $41.83 | $42.19 | $41.40 | $41.72 | 1.40M |
| 11/25/2025 | $41.69 | $42.55 | $41.56 | $41.94 | 2.74M |
| 11/24/2025 | $43.61 | $43.73 | $41.38 | $41.40 | 1.87M |
| 11/21/2025 | $43.59 | $44.76 | $43.34 | $43.88 | 2.03M |
| 11/20/2025 | $44.48 | $44.92 | $43.01 | $43.33 | 1.61M |
| 11/19/2025 | $44.43 | $45.24 | $44.03 | $44.47 | 1.91M |
| 11/18/2025 | $43.87 | $44.81 | $43.60 | $44.47 | 1.96M |
| 11/17/2025 | $44.20 | $44.39 | $43.11 | $43.78 | 2.20M |
| 11/14/2025 | $45.11 | $45.57 | $44.22 | $44.27 | 1.62M |
| 11/13/2025 | $46.00 | $46.47 | $44.73 | $44.85 | 1.67M |
| 11/12/2025 | $47.44 | $47.95 | $45.87 | $45.97 | 1.95M |
| 11/11/2025 | $47.89 | $47.99 | $46.88 | $47.54 | 1.33M |
| 11/10/2025 | $49.25 | $49.58 | $47.18 | $47.69 | 1.68M |
| 11/7/2025 | $51.81 | $52.44 | $49.02 | $49.64 | 2.48M |
| 11/6/2025 | $50.26 | $52.00 | $50.05 | $51.45 | 1.86M |
| 11/5/2025 | $49.90 | $50.84 | $49.87 | $50.58 | 1.28M |
| 11/4/2025 | $49.55 | $50.20 | $49.40 | $49.98 | 1.26M |
| 11/3/2025 | $49.31 | $49.58 | $48.78 | $49.43 | 1.28M |
| 10/31/2025 | $50.21 | $50.52 | $49.64 | $49.74 | 1.11M |
| 10/30/2025 | $50.89 | $51.86 | $50.64 | $50.72 | 1.27M |
| 10/29/2025 | $50.79 | $51.35 | $50.13 | $50.79 | 1.07M |
| 10/28/2025 | $52.37 | $52.56 | $51.23 | $51.25 | 1.05M |
| 10/27/2025 | $52.15 | $52.81 | $52.03 | $52.43 | 1.08M |
| 10/24/2025 | $52.32 | $52.65 | $52.04 | $52.21 | 824,200 |
| 10/23/2025 | $52.40 | $52.75 | $51.91 | $52.27 | 967,745 |
| 10/22/2025 | $51.91 | $52.60 | $51.50 | $52.41 | 1.18M |
| 10/21/2025 | $51.08 | $52.31 | $50.55 | $51.93 | 729,628 |
| 10/20/2025 | $52.64 | $52.90 | $51.18 | $51.37 | 1.05M |