H&R Block, Inc. - HRB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	31.69	30.83	30.83	31.84	30.61	2.11M
February 18, 2026	30.8	31.68	31.68	31.76	30.27	3.35M
February 17, 2026	31.38	30.53	30.53	32.07	30.1	3.24M
February 13, 2026	28.9	31.05	31.05	31.13	28.61	5.54M
February 12, 2026	29.67	28.34	28.34	30.5	28.16	4.06M
February 11, 2026	32.5	29.83	29.83	32.62	29.77	3.43M
February 10, 2026	32.63	32.63	32.63	33.3	32.36	2.75M
February 09, 2026	32.76	32.77	32.77	33.04	32.22	2.81M
February 06, 2026	33.96	32.88	32.88	34.3	32.71	3.86M
February 05, 2026	35.56	33.71	33.71	36.82	33.27	4.32M
February 04, 2026	38.29	34.56	34.56	38.29	34.37	5.28M
February 03, 2026	38.32	37.2	37.2	38.64	36.57	4.35M
February 02, 2026	39.43	38.72	38.72	39.76	38.51	2.37M
January 30, 2026	38.88	39.45	39.45	39.46	38.35	3.05M
January 29, 2026	39.15	38.87	38.87	39.52	38.4	2.03M
January 28, 2026	39.29	39.05	39.05	39.9	38.61	3.17M
January 27, 2026	40.38	39.29	39.29	40.53	39.28	1.97M
January 26, 2026	40.01	40.67	40.67	40.77	39.9	1.88M
January 23, 2026	40.5	40.04	40.04	40.91	39.66	1.17M
January 22, 2026	40.32	40.62	40.62	40.89	39.94	1.57M
January 21, 2026	40.32	40.52	40.52	40.62	38.88	2.08M
January 20, 2026	41.75	40.21	40.21	41.9	40.07	2.2M
January 16, 2026	42.5	42.05	42.05	42.7	41.81	2.16M
January 15, 2026	42.04	42.68	42.68	43.33	41.97	2.08M
January 14, 2026	42.96	42.01	42.01	43.45	41.94	1.58M
January 13, 2026	43.73	43.01	43.01	44.03	42.9	1.5M
January 12, 2026	45.02	43.92	43.92	45.02	43.77	1.49M
January 09, 2026	44.87	45.08	45.08	45.24	44.53	1.02M
January 08, 2026	43.2	44.87	44.87	45.05	43.2	1.39M
January 07, 2026	43.6	43.43	43.43	43.82	42.93	847,544
January 06, 2026	43.43	43.48	43.48	43.78	42.96	1.51M
January 05, 2026	42.65	43.71	43.71	44.23	42.37	1.87M
January 02, 2026	43.25	42.61	42.61	43.54	42.43	1.33M
December 31, 2025	43.35	43.58	43.58	43.8	43.12	1.12M
December 30, 2025	43.46	43.55	43.55	43.75	43.3	741,207
December 29, 2025	43.86	43.65	43.65	43.86	43.35	956,100
December 26, 2025	43.47	43.77	43.77	43.87	43.39	700,757
December 24, 2025	43.36	43.49	43.49	43.71	43.23	479,901
December 23, 2025	43	43.3	43.3	43.42	42.88	1.33M
December 22, 2025	43.49	42.92	42.92	43.92	42.69	1.65M
December 19, 2025	43.19	43.71	43.71	43.75	42.66	4.69M
December 18, 2025	43.6	43.28	43.28	43.99	43.09	1.11M
December 17, 2025	43.42	43.95	43.95	44.47	43.25	1.51M
December 16, 2025	43.51	43.53	43.53	43.98	43.21	862,792
December 15, 2025	42.99	43.52	43.52	43.61	42.72	1.05M
December 12, 2025	42.95	43.31	43.31	43.82	42.84	1.25M
December 11, 2025	41.93	42.72	42.72	42.84	41.51	1.39M
December 10, 2025	41.86	41.71	41.71	42.21	41.23	1.68M
December 09, 2025	41.38	41.86	41.86	42.29	41.38	1.6M
December 08, 2025	41.9	41.25	41.25	42.09	41.17	1.39M
December 05, 2025	41.87	42.11	42.11	42.66	41.7	1.4M
December 04, 2025	42.34	42.07	42.07	42.58	41.78	1.29M
December 03, 2025	42.14	42.73	42.73	42.78	41.76	1.75M
December 02, 2025	42.21	41.93	41.93	42.44	41.7	1.67M
December 01, 2025	41.73	42.24	42.24	42.39	41.7	2.15M
November 28, 2025	41.72	42.12	42.12	42.2	41.49	979,932
November 26, 2025	41.83	41.72	41.72	42.19	41.4	1.4M
November 25, 2025	41.69	41.94	41.94	42.55	41.56	2.74M
November 24, 2025	43.61	41.4	41.4	43.73	41.38	1.87M
November 21, 2025	43.59	43.88	43.88	44.76	43.34	2.03M

H&R Block, Inc. (HRB) NYSE