HRB - H&R BLOCK INC
35.71
-0.330 -0.924%
Share volume: 2,865,524
Last Updated: 05-14-2026
Personal Services/Services – Personal:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$36.04
-0.33
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $36.03 | $36.03 | $36.75 | $36.75 | $35.30 | $35.30 | $35.71 | $35.71 | 2,865,524 | $2,865,524.00 |
| 05-13-2026 | $36.09 | $36.09 | $36.31 | $36.31 | $35.19 | $35.19 | $36.04 | $36.04 | 2,410,557 | $2,410,557.00 |
| 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 |