H&R Block (HRB)

Last Price42.94

Change-0.64 (-1.47%)

NYSE · Last Trade: Jan 2nd, 3:16 PM EST

Historical Prices For H&R Block (HRB)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	43.35	43.80	43.12	43.58	1,115,295	43.58
12/30/2025	43.46	43.75	43.30	43.55	741,127	43.55
12/29/2025	43.86	43.86	43.35	43.65	956,059	43.65
12/26/2025	43.47	43.87	43.39	43.77	700,757	43.77
12/24/2025	43.36	43.71	43.23	43.49	479,901	43.49
12/23/2025	43.00	43.42	42.88	43.30	1,327,871	43.30
12/22/2025	43.49	43.92	42.69	42.92	1,649,545	42.92
12/19/2025	43.19	43.75	42.66	43.71	4,688,256	43.71
12/18/2025	43.60	43.99	43.08	43.28	1,516,206	43.28
12/17/2025	43.42	44.47	43.24	43.95	1,511,266	43.95
12/16/2025	43.51	43.98	43.19	43.53	1,314,538	43.53
12/15/2025	42.99	43.59	42.71	43.53	1,681,149	43.53
12/12/2025	42.95	43.82	42.84	43.31	1,253,243	43.31
12/11/2025	41.93	42.84	41.93	42.72	1,404,366	42.72
12/10/2025	41.86	42.21	41.23	41.71	1,680,342	41.71
12/09/2025	41.38	42.29	41.38	41.86	1,596,925	41.86
12/08/2025	41.90	42.09	41.17	41.25	1,394,798	41.25
12/05/2025	41.87	42.66	41.70	42.11	1,400,840	42.11
12/04/2025	42.34	42.58	41.78	42.07	1,408,466	42.07
12/03/2025	42.14	42.78	41.76	42.73	1,752,528	42.31
12/02/2025	42.21	42.44	41.70	41.93	1,670,191	41.52
12/01/2025	41.73	42.39	41.70	42.24	2,150,497	41.82
11/28/2025	41.72	42.20	41.49	42.12	979,932	41.71
11/26/2025	41.83	42.19	41.40	41.72	1,401,228	41.31
11/25/2025	41.69	42.55	41.56	41.94	2,739,882	41.53
11/24/2025	43.61	43.73	41.38	41.40	1,853,806	40.99
11/21/2025	43.59	44.76	43.34	43.88	2,031,692	43.45
11/20/2025	44.48	44.92	43.01	43.33	1,606,837	42.90
11/19/2025	44.43	45.24	44.02	44.47	1,906,288	44.03
11/18/2025	43.87	44.81	43.60	44.47	1,958,801	44.03
11/17/2025	44.20	44.39	43.11	43.78	2,202,528	43.35
11/14/2025	45.11	45.57	44.22	44.27	1,622,531	43.83
11/13/2025	46.00	46.47	44.73	44.85	1,666,080	44.41
11/12/2025	47.44	47.95	45.87	45.97	1,951,642	45.52
11/11/2025	47.89	47.99	46.88	47.54	1,332,237	47.07
11/10/2025	49.25	49.58	47.18	47.69	1,684,252	47.22
11/07/2025	51.81	52.44	49.02	49.64	2,475,940	49.15
11/06/2025	50.26	52.00	50.05	51.45	1,855,967	50.94
11/05/2025	49.90	50.84	49.87	50.58	1,283,030	50.08
11/04/2025	49.55	50.20	49.40	49.98	1,255,056	49.49
11/03/2025	49.31	49.58	48.78	49.43	1,281,975	48.94
10/31/2025	50.21	50.52	49.64	49.74	1,114,635	49.25
10/30/2025	50.89	51.86	50.64	50.72	1,272,576	50.22
10/29/2025	50.79	51.35	50.15	50.79	1,070,034	50.29
10/28/2025	52.37	52.56	51.23	51.25	1,051,953	50.75
10/27/2025	52.15	52.81	52.02	52.43	1,084,112	51.91
10/24/2025	52.32	52.65	52.04	52.21	824,152	51.70
10/23/2025	52.40	52.75	51.91	52.27	967,744	51.76
10/22/2025	51.91	52.59	51.50	52.41	1,174,954	51.89
10/21/2025	51.08	52.31	50.55	51.93	729,627	51.42
10/20/2025	52.64	52.90	51.18	51.37	1,050,813	50.87
10/17/2025	51.63	52.85	51.33	52.59	926,255	52.07
10/16/2025	51.01	51.81	50.97	51.33	876,538	50.83
10/15/2025	51.52	52.25	51.20	51.21	1,401,775	50.71
10/14/2025	50.75	51.68	50.45	51.66	1,154,154	51.15
10/13/2025	50.81	51.24	50.42	50.72	953,240	50.22
10/10/2025	49.96	50.94	49.68	50.81	1,146,528	50.31
10/09/2025	50.56	50.60	49.40	49.63	925,283	49.14
10/08/2025	50.78	50.99	50.43	50.45	1,000,019	49.95
10/07/2025	50.93	51.26	50.13	50.66	1,364,611	50.16
10/06/2025	50.98	51.82	50.82	50.91	1,213,703	50.41
10/03/2025	50.96	52.42	50.79	51.76	1,045,915	51.25
10/02/2025	50.88	51.52	50.81	51.14	981,367	50.64