5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+8.08%
3 MONTH PERFORMANCE
-11.28%
6 MONTH PERFORMANCE
-20.58%
YEAR-TO-DATE PERFORMANCE
+3.44%
1 YEAR PERFORMANCE
-15.93%
H&R Block Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $44.87 | $45.08 (0.47%) | $45.24 | $44.53 | 1.02 M | $5.93 B |
| 01/08/2026 | $43.20 | $44.87 (3.87%) | $45.05 | $43.20 | 1.39 M | $5.90 B |
| 01/07/2026 | $43.60 | $43.43 (-0.39%) | $43.82 | $42.93 | 847.54 K | $5.72 B |
| 01/06/2026 | $43.43 | $43.48 (0.12%) | $43.78 | $42.96 | 1.51 M | $5.72 B |
| 01/05/2026 | $42.65 | $43.71 (2.49%) | $44.23 | $42.37 | 1.87 M | $5.75 B |
| 01/02/2026 | $43.25 | $42.61 (-1.48%) | $43.54 | $42.43 | 1.33 M | $5.61 B |
| 12/31/2025 | $43.35 | $43.58 (0.53%) | $43.80 | $43.12 | 1.12 M | $5.74 B |
| 12/30/2025 | $43.46 | $43.55 (0.21%) | $43.75 | $43.30 | 741.21 K | $5.73 B |
| 12/29/2025 | $43.86 | $43.65 (-0.48%) | $43.86 | $43.35 | 956.10 K | $5.74 B |
| 12/26/2025 | $43.47 | $43.77 (0.69%) | $43.87 | $43.39 | 700.80 K | $5.76 B |
| 12/24/2025 | $43.36 | $43.49 (0.3%) | $43.71 | $43.23 | 479.90 K | $5.72 B |
| 12/23/2025 | $43.00 | $43.30 (0.7%) | $43.42 | $42.88 | 1.33 M | $5.70 B |
| 12/22/2025 | $43.49 | $42.92 (-1.31%) | $43.92 | $42.69 | 1.65 M | $5.65 B |
| 12/19/2025 | $43.19 | $43.71 (1.2%) | $43.75 | $42.66 | 4.69 M | $5.75 B |
| 12/18/2025 | $43.60 | $43.28 (-0.73%) | $43.99 | $43.08 | 1.53 M | $5.70 B |
| 12/17/2025 | $43.42 | $43.95 (1.22%) | $44.47 | $43.25 | 1.51 M | $5.78 B |
| 12/16/2025 | $43.51 | $43.53 (0.05%) | $43.98 | $43.19 | 1.31 M | $5.73 B |
| 12/15/2025 | $42.99 | $43.53 (1.26%) | $43.59 | $42.71 | 1.68 M | $5.73 B |
| 12/12/2025 | $42.95 | $43.31 (0.84%) | $43.82 | $42.84 | 1.25 M | $5.70 B |
| 12/11/2025 | $41.93 | $42.72 (1.88%) | $42.84 | $41.51 | 1.39 M | $5.62 B |
| 12/10/2025 | $41.86 | $41.71 (-0.36%) | $42.21 | $41.23 | 1.68 M | $5.49 B |
| 12/09/2025 | $41.38 | $41.86 (1.16%) | $42.29 | $41.38 | 1.60 M | $5.51 B |
| 12/08/2025 | $41.90 | $41.25 (-1.55%) | $42.09 | $41.17 | 1.39 M | $5.43 B |
| 12/05/2025 | $41.87 | $42.11 (0.57%) | $42.66 | $41.70 | 1.40 M | $5.54 B |
| 12/04/2025 | $42.34 | $42.07 (-0.64%) | $42.58 | $41.78 | 1.41 M | $5.54 B |
| 12/03/2025 | $42.14 | $42.73 (1.4%) | $42.78 | $41.76 | 1.75 M | $5.62 B |
| 12/02/2025 | $42.21 | $41.93 (-0.66%) | $42.44 | $41.70 | 1.67 M | $5.52 B |
| 12/01/2025 | $41.73 | $42.24 (1.22%) | $42.39 | $41.70 | 2.15 M | $5.56 B |
| 11/28/2025 | $41.72 | $42.12 (0.96%) | $42.20 | $41.49 | 979.93 K | $5.54 B |
| 11/26/2025 | $41.83 | $41.72 (-0.26%) | $42.19 | $41.40 | 1.40 M | $5.49 B |
| 11/25/2025 | $41.69 | $41.94 (0.6%) | $42.55 | $41.56 | 2.74 M | $5.52 B |
| 11/24/2025 | $43.61 | $41.40 (-5.07%) | $43.73 | $41.38 | 1.87 M | $5.45 B |
| 11/21/2025 | $43.59 | $43.88 (0.67%) | $44.76 | $43.34 | 2.03 M | $5.77 B |
| 11/20/2025 | $44.48 | $43.33 (-2.59%) | $44.92 | $43.01 | 1.61 M | $5.70 B |
| 11/19/2025 | $44.43 | $44.47 (0.09%) | $45.24 | $44.03 | 1.91 M | $5.85 B |
| 11/18/2025 | $43.87 | $44.47 (1.37%) | $44.81 | $43.60 | 1.96 M | $5.85 B |
| 11/17/2025 | $44.20 | $43.78 (-0.95%) | $44.39 | $43.11 | 2.20 M | $5.76 B |
| 11/14/2025 | $45.11 | $44.27 (-1.86%) | $45.57 | $44.22 | 1.62 M | $5.83 B |
| 11/13/2025 | $46.00 | $44.85 (-2.5%) | $46.47 | $44.73 | 1.67 M | $5.90 B |
| 11/12/2025 | $47.44 | $45.97 (-3.1%) | $47.95 | $45.87 | 1.95 M | $6.05 B |
| 11/11/2025 | $47.89 | $47.54 (-0.73%) | $47.99 | $46.88 | 1.33 M | $6.26 B |
| 11/10/2025 | $49.25 | $47.69 (-3.17%) | $49.58 | $47.18 | 1.68 M | $6.28 B |
| 11/07/2025 | $51.81 | $49.64 (-4.19%) | $52.44 | $49.02 | 2.48 M | $6.53 B |
| 11/06/2025 | $50.26 | $51.45 (2.37%) | $52.00 | $50.05 | 1.86 M | $6.77 B |
| 11/05/2025 | $49.90 | $50.58 (1.36%) | $50.84 | $49.87 | 1.28 M | $6.66 B |
| 11/04/2025 | $49.55 | $49.98 (0.87%) | $50.20 | $49.40 | 1.26 M | $6.58 B |
| 11/03/2025 | $49.31 | $49.43 (0.24%) | $49.58 | $48.78 | 1.28 M | $6.51 B |
| 10/31/2025 | $50.21 | $49.74 (-0.94%) | $50.52 | $49.64 | 1.11 M | $6.66 B |
| 10/30/2025 | $50.89 | $50.72 (-0.33%) | $51.86 | $50.64 | 1.27 M | $6.79 B |
| 10/29/2025 | $50.79 | $50.79 (0%) | $51.35 | $50.13 | 1.07 M | $6.80 B |
| 10/28/2025 | $52.37 | $51.25 (-2.14%) | $52.56 | $51.23 | 1.05 M | $6.86 B |
| 10/27/2025 | $52.15 | $52.43 (0.54%) | $52.81 | $52.03 | 1.08 M | $7.02 B |
| 10/24/2025 | $52.32 | $52.21 (-0.21%) | $52.65 | $52.04 | 824.20 K | $6.99 B |
| 10/23/2025 | $52.40 | $52.27 (-0.25%) | $52.75 | $51.91 | 967.75 K | $7.00 B |
| 10/22/2025 | $51.91 | $52.41 (0.96%) | $52.60 | $51.50 | 1.18 M | $7.02 B |
| 10/21/2025 | $51.08 | $51.93 (1.66%) | $52.31 | $50.55 | 729.63 K | $6.96 B |
| 10/20/2025 | $52.64 | $51.37 (-2.41%) | $52.90 | $51.18 | 1.05 M | $6.88 B |
| 10/17/2025 | $51.63 | $52.59 (1.86%) | $52.85 | $51.33 | 926.30 K | $7.04 B |
| 10/16/2025 | $51.01 | $51.33 (0.63%) | $51.81 | $50.97 | 876.54 K | $6.88 B |
| 10/15/2025 | $51.52 | $51.21 (-0.6%) | $52.25 | $51.20 | 1.40 M | $6.86 B |
| 10/14/2025 | $50.75 | $51.66 (1.79%) | $51.68 | $50.45 | 1.15 M | $6.92 B |
| 10/13/2025 | $50.81 | $50.72 (-0.18%) | $51.24 | $50.42 | 953.24 K | $6.79 B |
| 10/10/2025 | $49.96 | $50.81 (1.7%) | $50.94 | $49.68 | 1.15 M | $6.81 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.
