HRB - H&R BLOCK INC
32.3
0.590 1.827%
Share volume: 2,043,110
Last Updated: 04-21-2026
Personal Services/Services – Personal:
0.42%
PREVIOUS CLOSE
CHG
CHG%
$31.71
0.59
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $31.79 | $31.79 | $32.62 | $32.62 | $31.36 | $31.36 | $32.30 | $32.30 | 2,043,110 | $2,043,110.00 |
| 04-20-2026 | $31.98 | $31.98 | $32.44 | $32.44 | $31.68 | $31.68 | $31.71 | $31.71 | 1,630,463 | $1,630,463.00 |
| 04-17-2026 | $31.81 | $31.81 | $32.49 | $32.49 | $31.81 | $31.81 | $32.16 | $32.16 | 2,058,205 | $2,058,205.00 |
| 04-16-2026 | $31.23 | $31.23 | $32.67 | $32.67 | $31.18 | $31.18 | $31.95 | $31.95 | 1,847,316 | $1,847,316.00 |
| 04-15-2026 | $30.66 | $30.66 | $31.18 | $31.18 | $30.58 | $30.58 | $30.90 | $30.90 | 1,899,347 | $1,899,347.00 |
| 04-14-2026 | $31.10 | $31.10 | $31.79 | $31.79 | $30.40 | $30.40 | $30.52 | $30.52 | 1,719,480 | $1,719,480.00 |
| 04-13-2026 | $29.84 | $29.84 | $31.26 | $31.26 | $29.84 | $29.84 | $31.17 | $31.17 | 2,340,122 | $2,340,122.00 |
| 04-10-2026 | $30.67 | $30.67 | $31.02 | $31.02 | $29.75 | $29.75 | $29.80 | $29.80 | 1,823,648 | $1,823,648.00 |
| 04-09-2026 | $31.66 | $31.66 | $31.80 | $31.80 | $30.54 | $30.54 | $30.87 | $30.87 | 1,884,823 | $1,884,823.00 |
| 04-08-2026 | $32.66 | $32.66 | $33.05 | $33.05 | $31.81 | $31.81 | $31.86 | $31.86 | 2,101,972 | $2,101,972.00 |