HRB - H&R BLOCK INC
31.01
-0.470 -1.516%
Share volume: 2,338,660
Last Updated: 04-23-2026
Personal Services/Services – Personal:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$31.48
-0.47
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $31.33 | $31.33 | $31.87 | $31.87 | $30.30 | $30.30 | $31.01 | $31.01 | 2,338,660 | $2,338,660.00 |
| 04-22-2026 | $32.03 | $32.03 | $32.60 | $32.60 | $31.26 | $31.26 | $31.48 | $31.48 | 2,218,790 | $2,218,790.00 |
| 04-21-2026 | $31.79 | $31.79 | $32.62 | $32.62 | $31.36 | $31.36 | $32.30 | $32.30 | 2,086,821 | $2,086,821.00 |
| 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 |