HRB - H&R BLOCK INC
30.46
0.400 1.313%
Share volume: 1,855,174
Last Updated: 03-11-2026
Personal Services/Services – Personal:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$30.06
0.40
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $30.11 | $30.11 | $30.49 | $30.49 | $29.67 | $29.67 | $30.46 | $30.46 | 1,855,174 | $1,855,174.00 |
| 03-10-2026 | $30.72 | $30.72 | $31.15 | $31.15 | $29.03 | $29.03 | $30.06 | $30.06 | 2,133,616 | $2,133,616.00 |
| 03-09-2026 | $31.78 | $31.78 | $32.01 | $32.01 | $30.12 | $30.12 | $30.97 | $30.97 | 2,604,249 | $2,604,249.00 |
| 03-06-2026 | $31.48 | $31.48 | $32.65 | $32.65 | $31.47 | $31.47 | $32.26 | $32.26 | 2,921,986 | $2,921,986.00 |
| 03-05-2026 | $30.94 | $30.94 | $31.92 | $31.92 | $30.60 | $30.60 | $31.67 | $31.67 | 1,860,994 | $1,860,994.00 |
| 03-04-2026 | $31.02 | $31.02 | $31.07 | $31.07 | $30.44 | $30.44 | $30.85 | $30.85 | 1,618,286 | $1,618,286.00 |
| 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 |