H&R Block (HRB) Historical Prices

809 Followers

Time Period

Events

HRB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	53.49	55.49	53.01	55.47	55.47	+4.38%	2,297,652	1.12
Nov 03, 2026	52.75	53.92	52.02	53.14	53.14	+1.70%	2,313,384	1.13
Nov 02, 2026	50.99	52.83	50.99	52.25	52.25	+1.83%	1,734,272	0.84
Oct 30, 2026	50.57	51.67	50.41	51.31	51.31	+3.28%	2,902,496	1.42
Oct 29, 2026	48.22	49.71	47.83	49.68	49.68	+3.93%	1,730,817	0.85
Oct 28, 2026	47.42	48.21	46.90	47.80	47.80	-0.38%	1,395,317	0.68
Oct 27, 2026	49.39	49.55	47.48	47.98	47.98	-4.16%	1,677,644	0.81
Oct 26, 2026	49.69	50.54	49.61	50.06	50.06	+0.74%	1,470,353	0.71
Oct 23, 2026	50.01	50.35	49.13	49.69	49.69	-0.78%	1,248,681	0.60
Oct 22, 2026	48.41	50.39	48.41	50.08	50.08	+4.70%	1,558,293	0.75
Oct 21, 2026	48.00	48.50	47.57	47.83	47.83	-1.20%	1,414,331	0.68
Oct 20, 2026	47.89	48.72	47.73	48.41	48.41	+2.20%	1,766,011	0.85
Oct 19, 2026	48.26	48.72	47.33	47.37	47.37	-2.67%	1,453,429	0.69
Oct 16, 2026	48.87	49.24	47.81	48.67	48.67	+0.75%	1,759,873	0.84
Oct 15, 2026	46.98	48.84	46.89	48.31	48.31	+4.98%	1,677,796	0.80
Oct 14, 2026	43.98	46.11	43.98	46.02	46.02	+5.00%	1,808,165	0.86
Oct 13, 2026	45.00	45.39	42.96	43.83	43.83	-1.11%	2,337,942	1.12
Oct 12, 2026	44.21	44.89	44.21	44.32	44.32	+0.61%	1,237,868	0.59
Oct 09, 2026	44.66	45.10	43.96	44.05	44.05	-1.21%	1,494,698	0.72
Oct 08, 2026	43.28	44.72	43.13	44.59	44.59	+3.31%	1,850,813	0.88
Oct 07, 2026	42.95	43.37	42.66	43.16	43.16	+1.24%	1,618,649	0.77
Oct 06, 2026	42.02	42.71	41.84	42.63	42.63	+1.50%	1,823,236	0.87
Oct 05, 2026	41.67	43.04	41.67	42.00	42.00	+0.77%	2,162,787	1.02
Oct 02, 2026	42.14	42.91	41.45	41.68	41.68	-1.51%	1,712,633	0.81
Oct 01, 2026	41.51	42.48	41.08	42.32	42.32	+3.60%	2,344,446	1.12
Sep 30, 2026	40.35	41.09	40.14	40.85	40.85	+0.67%	2,013,176	0.97
Sep 29, 2026	40.11	40.93	39.50	40.58	40.58	+0.59%	2,563,318	1.24
Sep 28, 2026	41.94	41.94	40.10	40.34	40.34	-4.38%	1,647,540	0.80
Sep 25, 2026	42.16	42.64	41.23	42.19	42.19	-0.99%	1,843,910	0.89
Sep 24, 2026	42.64	43.24	42.08	42.61	42.61	+0.16%	2,429,127	1.18
Sep 23, 2026	42.80	43.20	41.85	42.54	42.54	-0.75%	2,191,409	1.06
Sep 22, 2026	45.15	45.52	42.78	42.86	42.86	-3.69%	2,608,946	1.28
Sep 21, 2026	45.08	45.24	44.10	44.50	44.50	+0.56%	1,830,758	0.90
Sep 18, 2026	44.71	44.76	43.71	44.25	44.25	-1.25%	4,758,782	2.38
Sep 17, 2026	45.08	45.71	44.24	44.81	44.81	-0.67%	1,906,860	0.94
Sep 16, 2026	45.51	45.87	44.79	45.11	45.11	-1.59%	1,865,686	0.94
Sep 15, 2026	45.20	45.85	45.15	45.84	45.84	+0.22%	1,872,410	0.93
Sep 14, 2026	46.23	46.85	45.49	45.74	45.74	+1.37%	1,867,528	0.93
Sep 11, 2026	45.13	45.22	44.40	45.12	45.12	+0.53%	1,157,790	0.57
Sep 10, 2026	45.32	45.51	44.32	44.88	44.88	-0.58%	1,906,556	0.94
Sep 09, 2026	45.86	46.14	44.93	45.14	45.14	-1.63%	1,819,278	0.89
Sep 08, 2026	48.67	49.02	45.85	45.89	45.89	-6.46%	2,281,877	1.11
Sep 07, 2026	50.53	50.92	48.63	49.06	49.06	+0.00%	0	0.00
Sep 04, 2026	50.53	50.92	48.63	49.06	49.06	-3.99%	1,251,147	0.59
Sep 03, 2026	50.92	51.77	50.44	51.10	51.10	+1.19%	1,412,849	0.66
Sep 02, 2026	51.07	51.73	50.66	50.96	50.50	+0.08%	1,383,610	0.65
Sep 01, 2026	52.03	52.98	50.87	50.92	50.46	-1.41%	2,257,492	1.06
Aug 31, 2026	52.26	52.97	51.53	51.65	51.18	-1.58%	1,438,242	0.67
Aug 28, 2026	52.61	53.04	52.19	52.48	52.01	-0.06%	1,004,126	0.46
Aug 27, 2026	52.52	53.63	52.48	52.51	52.04	-0.30%	916,905	0.42

H&R Block historical prices

H&R Block (HRB) Historical Prices

Become an Expert with TipRanks Premium