HRB - H&R BLOCK INC
36.67
0.610 1.663%
Share volume: 3,115,989
Last Updated: 05-12-2026
Personal Services/Services – Personal:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$36.06
0.61
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $36.55 | $36.55 | $36.92 | $36.92 | $35.22 | $35.22 | $36.67 | $36.67 | 3,115,989 | $3,115,989.00 |
| 05-11-2026 | $36.87 | $36.87 | $37.90 | $37.90 | $35.52 | $35.52 | $36.06 | $36.06 | 4,203,572 | $4,203,572.00 |
| 05-08-2026 | $35.93 | $35.93 | $37.00 | $37.00 | $34.67 | $34.67 | $36.96 | $36.96 | 4,135,875 | $4,135,875.00 |
| 05-07-2026 | $31.27 | $31.27 | $36.97 | $36.97 | $31.00 | $31.00 | $36.29 | $36.29 | 6,670,593 | $6,670,593.00 |
| 05-06-2026 | $29.88 | $29.88 | $30.18 | $30.18 | $29.12 | $29.12 | $29.32 | $29.32 | 3,193,032 | $3,193,032.00 |
| 05-05-2026 | $30.87 | $30.87 | $31.01 | $31.01 | $29.53 | $29.53 | $30.02 | $30.02 | 2,822,513 | $2,822,513.00 |
| 05-04-2026 | $31.12 | $31.12 | $32.40 | $32.40 | $31.03 | $31.03 | $31.08 | $31.08 | 3,175,930 | $3,175,930.00 |
| 05-01-2026 | $32.00 | $32.00 | $32.34 | $32.34 | $31.23 | $31.23 | $31.25 | $31.25 | 2,063,909 | $2,063,909.00 |
| 04-30-2026 | $30.94 | $30.94 | $31.93 | $31.93 | $30.56 | $30.56 | $31.73 | $31.73 | 2,511,889 | $2,511,889.00 |
| 04-29-2026 | $31.48 | $31.48 | $31.69 | $31.69 | $31.10 | $31.10 | $31.43 | $31.43 | 2,015,637 | $2,015,637.00 |