5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
-25.99%
3 MONTH PERFORMANCE
-30.02%
6 MONTH PERFORMANCE
-39.23%
YEAR-TO-DATE PERFORMANCE
-28.59%
1 YEAR PERFORMANCE
-40.66%
H&R Block Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $31.69 | $31.13 (-1.77%) | $31.84 | $31.05 | 531.43 K | |
| 02/18/2026 | $30.80 | $31.68 (2.86%) | $31.76 | $30.27 | 3.35 M | $4.01 B |
| 02/17/2026 | $31.38 | $30.53 (-2.71%) | $32.07 | $30.10 | 3.24 M | $3.86 B |
| 02/13/2026 | $28.90 | $31.05 (7.44%) | $31.13 | $28.61 | 5.54 M | $3.93 B |
| 02/12/2026 | $29.67 | $28.34 (-4.48%) | $30.50 | $28.16 | 4.06 M | $3.59 B |
| 02/11/2026 | $32.50 | $29.83 (-8.22%) | $32.62 | $29.77 | 3.43 M | $3.78 B |
| 02/10/2026 | $32.63 | $32.63 (0%) | $33.30 | $32.36 | 2.75 M | $4.13 B |
| 02/09/2026 | $32.76 | $32.77 (0.03%) | $33.04 | $32.22 | 2.81 M | $4.15 B |
| 02/06/2026 | $33.96 | $32.88 (-3.18%) | $34.30 | $32.71 | 3.86 M | $4.16 B |
| 02/05/2026 | $35.56 | $33.71 (-5.2%) | $36.82 | $33.27 | 4.32 M | $4.27 B |
| 02/04/2026 | $38.29 | $34.56 (-9.74%) | $38.29 | $34.37 | 5.28 M | $4.37 B |
| 02/03/2026 | $38.32 | $37.20 (-2.92%) | $38.64 | $36.57 | 4.35 M | $4.71 B |
| 02/02/2026 | $39.43 | $38.72 (-1.8%) | $39.76 | $38.51 | 2.37 M | $4.90 B |
| 01/30/2026 | $38.88 | $39.45 (1.47%) | $39.46 | $38.35 | 3.05 M | $5.19 B |
| 01/29/2026 | $39.15 | $38.87 (-0.72%) | $39.52 | $38.40 | 2.03 M | $5.12 B |
| 01/28/2026 | $39.29 | $39.05 (-0.61%) | $39.90 | $38.61 | 3.17 M | $5.14 B |
| 01/27/2026 | $40.38 | $39.29 (-2.7%) | $40.53 | $39.28 | 1.97 M | $5.17 B |
| 01/26/2026 | $40.01 | $40.67 (1.65%) | $40.77 | $39.90 | 1.88 M | $5.35 B |
| 01/23/2026 | $40.50 | $40.04 (-1.14%) | $40.91 | $39.66 | 1.17 M | $5.27 B |
| 01/22/2026 | $40.32 | $40.62 (0.74%) | $40.89 | $39.94 | 1.57 M | $5.35 B |
| 01/21/2026 | $40.32 | $40.52 (0.5%) | $40.62 | $38.88 | 2.08 M | $5.33 B |
| 01/20/2026 | $41.75 | $40.21 (-3.69%) | $41.90 | $40.07 | 2.20 M | $5.29 B |
| 01/16/2026 | $42.50 | $42.05 (-1.06%) | $42.70 | $41.81 | 2.16 M | $5.53 B |
| 01/15/2026 | $42.04 | $42.68 (1.52%) | $43.33 | $41.97 | 2.08 M | $5.62 B |
| 01/14/2026 | $42.96 | $42.01 (-2.21%) | $43.45 | $41.94 | 1.58 M | $5.53 B |
| 01/13/2026 | $43.73 | $43.01 (-1.65%) | $44.03 | $42.89 | 1.50 M | $5.66 B |
| 01/12/2026 | $45.02 | $43.92 (-2.44%) | $45.02 | $43.77 | 1.49 M | $5.78 B |
| 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 |
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.
