HRB - H&R BLOCK INC
31.51
0.870 2.761%
Share volume: 2,413,402
Last Updated: 04-28-2026
Personal Services/Services – Personal:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$30.64
0.87
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $31.36 | $31.36 | $32.09 | $32.09 | $31.03 | $31.03 | $31.51 | $31.51 | 2,413,402 | $2,413,402.00 |
| 04-27-2026 | $30.18 | $30.18 | $31.45 | $31.45 | $30.18 | $30.18 | $30.64 | $30.64 | 2,749,027 | $2,749,027.00 |
| 04-24-2026 | $30.85 | $30.85 | $31.37 | $31.37 | $29.76 | $29.76 | $30.26 | $30.26 | 2,709,960 | $2,709,960.00 |
| 04-23-2026 | $31.33 | $31.33 | $31.87 | $31.87 | $30.30 | $30.30 | $31.01 | $31.01 | 2,338,673 | $2,338,673.00 |
| 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 |