HRB - H&R BLOCK INC
31.21
-0.070 -0.224%
Share volume: 1,784,590
Last Updated: 03-27-2026
Personal Services/Services – Personal:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$31.28
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $31.12 | $31.12 | $31.52 | $31.52 | $30.42 | $30.42 | $31.21 | $31.21 | 1,784,590 | $1,775,485.00 |
| 03-26-2026 | $30.79 | $30.79 | $31.71 | $31.71 | $30.63 | $30.63 | $31.28 | $31.28 | 1,488,995 | $1,488,995.00 |
| 03-25-2026 | $31.15 | $31.15 | $31.49 | $31.49 | $29.99 | $29.99 | $30.78 | $30.78 | 2,018,507 | $2,018,507.00 |
| 03-24-2026 | $31.37 | $31.37 | $31.66 | $31.66 | $30.92 | $30.92 | $30.96 | $30.96 | 1,471,300 | $1,471,300.00 |
| 03-23-2026 | $31.64 | $31.64 | $31.93 | $31.93 | $30.85 | $30.85 | $31.58 | $31.58 | 2,358,035 | $2,358,035.00 |
| 03-20-2026 | $30.66 | $30.66 | $32.06 | $32.06 | $30.21 | $30.21 | $31.79 | $31.79 | 5,905,744 | $5,905,744.00 |
| 03-19-2026 | $30.49 | $30.49 | $31.49 | $31.49 | $30.42 | $30.42 | $30.88 | $30.88 | 2,164,093 | $2,164,093.00 |
| 03-18-2026 | $30.91 | $30.91 | $31.38 | $31.38 | $30.48 | $30.48 | $30.49 | $30.49 | 1,984,654 | $1,984,654.00 |
| 03-17-2026 | $30.97 | $30.97 | $31.85 | $31.85 | $30.97 | $30.97 | $31.17 | $31.17 | 1,886,395 | $1,886,395.00 |
| 03-16-2026 | $30.50 | $30.50 | $30.95 | $30.95 | $30.18 | $30.18 | $30.62 | $30.62 | 2,375,615 | $2,375,615.00 |