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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	44.48	43.33	43.33	44.92	43.01	1.61M
November 19, 2025	44.43	44.47	44.47	45.24	44.03	1.91M
November 18, 2025	43.95	44.47	44.47	44.8	43.6	1.5M
November 17, 2025	44.2	43.78	43.78	44.39	43.11	2.2M
November 14, 2025	45.11	44.27	44.27	45.57	44.22	1.62M
November 13, 2025	46	44.85	44.85	46.47	44.73	1.67M
November 12, 2025	47.44	45.97	45.97	47.95	45.87	1.95M
November 11, 2025	47.89	47.54	47.54	47.99	46.88	1.33M
November 10, 2025	49.25	47.69	47.69	49.58	47.18	1.68M
November 07, 2025	51.81	49.64	49.64	52.44	49.02	2.48M
November 06, 2025	50.26	51.45	51.45	52	50.05	1.86M
November 05, 2025	49.9	50.58	50.58	50.84	49.87	1.28M
November 04, 2025	49.55	49.98	49.98	50.2	49.4	1.01M
November 03, 2025	49.31	49.43	49.43	49.58	48.78	1.28M
October 31, 2025	50.21	49.74	49.74	50.52	49.64	1.11M
October 30, 2025	50.89	50.72	50.72	51.86	50.64	1.27M
October 29, 2025	50.79	50.79	50.79	51.35	50.13	1.07M
October 28, 2025	52.37	51.25	51.25	52.56	51.23	1.05M
October 27, 2025	52.15	52.43	52.43	52.81	52.03	1.08M
October 24, 2025	52.32	52.21	52.21	52.65	52.04	824,200
October 23, 2025	52.4	52.27	52.27	52.75	51.91	967,745
October 22, 2025	51.91	52.41	52.41	52.6	51.5	1.18M
October 21, 2025	51.08	51.93	51.93	52.31	50.55	729,628
October 20, 2025	52.64	51.37	51.37	52.9	51.18	1.05M
October 17, 2025	51.63	52.59	52.59	52.83	51.33	926,236
October 16, 2025	51.01	51.33	51.33	51.81	50.97	876,537
October 15, 2025	51.52	51.21	51.21	52.25	51.2	1.4M
October 14, 2025	50.75	51.66	51.66	51.68	50.45	1.15M
October 13, 2025	50.81	50.72	50.72	51.24	50.42	953,241
October 10, 2025	49.96	50.81	50.81	50.94	49.68	954,573
October 09, 2025	50.56	49.63	49.64	50.6	49.4	914,111
October 08, 2025	50.78	50.45	50.45	50.99	50.43	1M
October 07, 2025	50.93	50.66	50.66	51.26	50.13	1.36M
October 06, 2025	50.98	50.91	50.91	51.82	50.82	1.21M
October 03, 2025	50.96	51.76	51.76	52.43	50.79	1.05M
October 02, 2025	50.88	51.14	51.14	51.52	50.81	981,400
October 01, 2025	50.75	51.12	51.12	51.35	50.28	1.11M
September 30, 2025	50.34	50.57	50.57	50.81	50.26	1.05M
September 29, 2025	49.99	50.6	50.6	50.79	49.79	1.39M
September 26, 2025	49.49	49.95	49.95	50.17	49.46	976,808
September 25, 2025	49.61	49.28	49.28	49.9	48.97	1.01M
September 24, 2025	49.8	49.45	49.45	50.35	49.44	1.06M
September 23, 2025	50.07	49.82	49.82	50.5	49.47	1.05M
September 22, 2025	50.34	50.14	50.14	50.6	49.87	1.34M
September 19, 2025	50.5	50.27	50.27	50.67	49.95	2.67M
September 18, 2025	51.05	50.45	50.45	51.27	50.41	891,160
September 17, 2025	50.44	51.34	51.34	51.86	50.14	1.38M
September 16, 2025	50.09	50.2	50.2	50.52	49.62	1.09M
September 15, 2025	51.21	50.13	50.13	51.61	50.02	1.59M
September 12, 2025	51.93	51.22	51.22	52.52	51.12	1.35M
September 11, 2025	50.22	52.13	52.13	52.33	50.22	1.93M

H&R Block, Inc. (HRB) NYSE