H&R Block (HRB)

Last Price38.08

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 1st, 4:24 AM EDT

Historical Prices For H&R Block (HRB)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	38.23	38.82	37.82	38.08	1,676,160	38.08
6/29/2026	37.46	38.37	37.19	38.22	2,248,194	38.22
6/26/2026	36.12	37.23	35.93	37.22	2,348,666	37.22
6/25/2026	36.12	36.66	35.65	35.78	1,199,793	35.78
6/24/2026	36.16	36.96	35.74	36.33	1,479,213	36.33
6/23/2026	34.71	35.96	34.57	35.87	2,497,719	35.87
6/22/2026	34.38	34.64	33.56	34.04	3,158,819	34.04
6/18/2026	34.99	35.22	33.73	34.38	3,310,765	34.38
6/17/2026	35.77	36.40	35.24	35.32	2,071,703	35.32
6/16/2026	36.47	36.68	36.05	36.23	1,612,721	36.23
6/15/2026	36.29	36.91	35.81	36.20	2,086,844	36.20
6/12/2026	35.89	36.52	35.75	36.52	2,534,326	36.52
6/10/2026	37.92	38.25	36.87	37.21	2,385,273	37.21
6/09/2026	37.63	38.68	37.44	38.26	2,849,478	38.26
6/08/2026	37.50	38.08	37.25	37.53	1,914,025	37.53
6/05/2026	38.15	38.73	37.51	38.09	2,249,020	38.09
6/04/2026	38.48	39.00	37.41	37.47	1,786,202	37.47
6/03/2026	37.80	38.08	37.10	37.96	2,491,312	37.96
6/02/2026	39.15	39.31	38.15	38.58	2,262,458	38.16
6/01/2026	38.75	40.08	38.75	39.57	2,638,240	39.14
5/29/2026	0.00	39.21	38.13	38.49	2,370,900	38.07
5/28/2026	38.53	39.23	38.20	38.30	1,901,434	37.88
5/27/2026	38.89	39.27	38.16	38.68	2,268,189	38.26
5/26/2026	38.64	39.14	37.85	38.83	1,618,582	38.41
5/22/2026	37.81	39.15	37.81	38.89	1,895,261	38.47
5/21/2026	38.99	39.00	37.43	37.89	3,757,409	37.48
5/20/2026	38.43	39.84	37.55	39.80	2,768,250	39.37
5/19/2026	38.94	39.54	38.15	38.81	2,689,143	38.39
5/18/2026	37.45	39.06	37.45	38.71	3,016,802	38.29
5/15/2026	36.03	37.25	35.82	37.25	2,781,577	36.84
5/14/2026	36.03	36.75	35.30	35.71	2,906,016	35.32
5/13/2026	36.09	36.31	35.19	36.04	2,410,458	35.65
5/12/2026	36.55	36.92	35.22	36.67	3,157,000	36.27
5/11/2026	36.87	37.90	35.52	36.06	4,203,572	35.67
5/08/2026	35.93	37.00	34.67	36.96	4,135,877	36.56
5/07/2026	31.27	36.97	31.00	36.29	6,669,435	35.89
5/06/2026	29.88	30.18	29.12	29.32	3,185,825	29.00
5/05/2026	30.87	31.00	29.52	30.02	2,822,511	29.69
5/04/2026	31.12	32.40	31.03	31.08	3,175,829	30.74
5/01/2026	32.00	32.34	31.23	31.25	2,063,910	30.91
4/30/2026	30.94	31.93	30.56	31.73	2,511,889	31.38
4/29/2026	31.48	31.69	31.10	31.43	2,015,638	31.09
4/28/2026	31.36	32.09	31.03	31.51	2,493,189	31.17
4/27/2026	30.18	31.45	30.18	30.64	2,748,927	30.31
4/24/2026	30.85	31.37	29.76	30.26	2,709,961	29.93
4/23/2026	31.33	31.87	30.30	31.01	2,338,671	30.67
4/22/2026	32.03	32.60	31.26	31.48	2,218,791	31.14
4/21/2026	31.79	32.62	31.36	32.30	2,086,816	31.95
4/20/2026	31.98	32.44	31.68	31.71	1,630,459	31.36
4/17/2026	31.81	32.48	31.81	32.16	2,058,206	31.81
4/16/2026	31.23	32.66	31.18	31.95	1,847,316	31.60
4/15/2026	30.66	31.18	30.57	30.90	1,899,448	30.56
4/14/2026	31.10	31.79	30.40	30.52	1,719,473	30.19
4/13/2026	29.84	31.26	29.84	31.17	2,340,123	30.83
4/10/2026	30.67	31.02	29.75	29.80	1,823,649	29.48
4/09/2026	31.66	31.80	30.54	30.87	1,884,824	30.53
4/08/2026	32.66	33.05	31.81	31.86	2,101,973	31.51
4/07/2026	32.68	33.41	32.44	32.46	1,903,187	32.11
4/06/2026	31.74	32.88	31.74	32.66	2,171,422	32.30
4/02/2026	31.95	32.65	31.38	32.18	2,212,790	31.83
4/01/2026	31.39	31.84	30.43	31.79	1,888,755	31.44