HRB - H&R BLOCK INC
30.85
-0.650 -2.107%
Share volume: 1,618,224
Last Updated: 03-04-2026
Personal Services/Services – Personal:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$31.50
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $31.02 | $31.02 | $31.07 | $31.07 | $30.44 | $30.44 | $30.85 | $30.85 | 1,618,224 | $1,618,224.00 |
| 03-03-2026 | $30.67 | $30.26 | $31.58 | $31.16 | $29.93 | $29.53 | $31.50 | $31.08 | 2,491,530 | $2,491,530.00 |
| 03-02-2026 | $30.21 | $29.81 | $31.22 | $30.80 | $29.90 | $29.50 | $30.94 | $30.53 | 2,485,167 | $2,485,167.00 |
| 02-27-2026 | $31.20 | $31.20 | $31.30 | $31.30 | $29.94 | $29.94 | $30.62 | $30.62 | 2,943,542 | $2,943,542.00 |
| 02-26-2026 | $30.65 | $30.65 | $31.76 | $31.76 | $30.62 | $30.62 | $31.49 | $31.49 | 2,714,884 | $2,714,884.00 |
| 02-25-2026 | $30.04 | $30.04 | $30.62 | $30.62 | $29.25 | $29.25 | $30.52 | $30.52 | 2,244,709 | $2,244,709.00 |
| 02-24-2026 | $28.97 | $28.97 | $30.36 | $30.36 | $28.97 | $28.97 | $29.94 | $29.94 | 3,215,183 | $3,215,183.00 |
| 02-23-2026 | $30.08 | $30.08 | $30.15 | $30.15 | $28.37 | $28.37 | $29.00 | $29.00 | 5,793,770 | $5,793,770.00 |
| 02-20-2026 | $31.02 | $31.02 | $31.20 | $31.20 | $29.86 | $29.86 | $30.39 | $30.39 | 2,571,584 | $2,571,584.00 |
| 02-19-2026 | $31.69 | $31.69 | $31.84 | $31.84 | $30.61 | $30.61 | $30.83 | $30.83 | 2,112,526 | $2,112,526.00 |