H&R Block (HRB) Historical Prices

Time Period

Events

DE:HRB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	44.96	45.60	44.51	45.60	45.60	+4.42%	0	0.00
Oct 29, 2026	43.44	43.67	43.43	43.67	43.67	+3.21%	200	13.91
Oct 28, 2026	43.38	43.38	42.31	42.31	42.31	-1.56%	0	0.00
Oct 27, 2026	44.40	44.48	42.98	42.98	42.98	-3.26%	0	0.00
Oct 26, 2026	44.38	44.43	44.26	44.43	44.43	-0.65%	0	0.00
Oct 23, 2026	44.83	44.83	44.37	44.72	44.72	-0.02%	0	0.00
Oct 22, 2026	42.43	44.73	42.43	44.73	44.73	+3.69%	0	0.00
Oct 21, 2026	43.28	43.28	43.01	43.14	43.14	+0.35%	0	0.00
Oct 20, 2026	42.13	42.99	42.13	42.99	42.99	-0.16%	0	0.00
Oct 19, 2026	43.47	43.47	43.06	43.06	43.06	-0.05%	0	0.00
Oct 16, 2026	42.96	43.08	42.86	43.08	43.08	-0.94%	0	0.00
Oct 15, 2026	41.02	43.49	41.02	43.49	43.49	+6.25%	0	0.00
Oct 14, 2026	39.16	40.93	39.16	40.93	40.93	+1.66%	0	0.00
Oct 13, 2026	39.73	40.26	39.73	40.26	40.26	+0.55%	0	0.00
Oct 12, 2026	39.54	40.04	39.54	40.04	40.04	+0.70%	0	0.00
Oct 09, 2026	39.73	39.76	39.25	39.76	39.76	+2.63%	0	0.00
Oct 08, 2026	38.54	38.74	38.50	38.74	38.74	+0.89%	0	0.00
Oct 07, 2026	38.05	38.40	38.05	38.40	38.40	+1.91%	0	0.00
Oct 06, 2026	37.46	37.68	37.46	37.68	37.68	-0.16%	0	0.00
Oct 05, 2026	37.17	37.74	37.11	37.74	37.74	+0.08%	0	0.00
Oct 02, 2026	38.82	38.82	37.18	37.71	37.71	+2.25%	0	0.00
Oct 01, 2026	36.04	36.88	35.91	36.88	36.88	+2.36%	0	0.00
Sep 30, 2026	35.77	36.03	35.71	36.03	36.03	+0.87%	0	0.00
Sep 29, 2026	35.67	35.72	35.67	35.72	35.72	-0.72%	0	0.00
Sep 28, 2026	37.62	37.62	35.98	35.98	35.98	-2.31%	0	0.00
Sep 25, 2026	37.37	37.55	36.83	36.83	36.83	-1.47%	0	0.00
Sep 24, 2026	36.79	37.38	36.79	37.38	37.38	+0.03%	0	0.00
Sep 23, 2026	37.61	37.97	37.37	37.37	37.37	-0.90%	0	0.00
Sep 22, 2026	38.75	39.25	37.71	37.71	37.71	-2.43%	0	0.00
Sep 21, 2026	38.89	38.89	38.65	38.65	38.65	+0.23%	0	0.00
Sep 18, 2026	39.01	39.30	38.56	38.56	38.56	-2.45%	0	0.00
Sep 17, 2026	39.50	39.53	39.42	39.53	39.53	+0.69%	0	0.00
Sep 16, 2026	39.72	40.18	39.26	39.26	39.26	-0.13%	0	0.00
Sep 15, 2026	39.79	39.79	39.31	39.31	39.31	-1.28%	0	0.00
Sep 14, 2026	39.32	39.82	39.32	39.82	39.82	+2.92%	0	0.00
Sep 11, 2026	38.49	39.19	38.49	38.69	38.69	+0.26%	0	0.00
Sep 10, 2026	38.79	39.98	38.59	38.59	38.59	-1.46%	0	0.00
Sep 09, 2026	39.89	40.42	39.16	39.16	39.16	-2.71%	0	0.00
Sep 08, 2026	41.88	42.64	40.25	40.25	40.25	-4.17%	0	0.00
Sep 07, 2026	42.09	42.09	42.00	42.00	42.00	-2.69%	0	0.00
Sep 04, 2026	43.16	43.16	43.16	43.16	43.16	-2.29%	0	0.00
Sep 03, 2026	44.17	44.17	44.17	44.17	44.17	+2.45%	0	0.00
Sep 02, 2026	43.51	43.51	43.51	43.51	43.11	-2.60%	0	0.00
Sep 01, 2026	45.08	45.08	44.67	44.67	44.26	-1.09%	134	2.43
Aug 31, 2026	45.16	45.16	45.16	45.16	44.75	-0.88%	0	0.00
Aug 28, 2026	45.56	45.56	45.56	45.56	45.15	+0.57%	0	0.00
Aug 27, 2026	45.30	45.30	45.30	45.30	44.89	+0.84%	0	0.00
Aug 26, 2026	44.92	44.92	44.92	44.92	44.51	-1.01%	0	0.00
Aug 25, 2026	45.38	45.38	45.38	45.38	44.97	-2.70%	0	0.00
Aug 24, 2026	46.64	46.64	46.64	46.64	46.22	+2.15%	0	0.00

H&R Block historical prices

H&R Block (HRB) Historical Prices

Become an Expert with TipRanks Premium