HRB
H&R Block, Inc. NYQ · HRB
$42.08
+0.23
(+0.55%)
Blow-off · +2.05σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment HRB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $42.36 | $42.89 | $41.66 | $42.08 | 1.6M |
| 2026-07-16 | $41.83 | $42.52 | $41.70 | $41.85 | 1.5M |
| 2026-07-15 | $41.47 | $42.39 | $40.82 | $41.14 | 1.4M |
| 2026-07-14 | $40.16 | $41.06 | $39.62 | $40.94 | 1.4M |
| 2026-07-13 | $40.50 | $42.10 | $40.30 | $40.86 | 2.6M |
| 2026-07-10 | $39.33 | $39.63 | $38.96 | $39.59 | 1.8M |
| 2026-07-09 | $38.35 | $38.85 | $37.76 | $38.66 | 2.5M |
| 2026-07-08 | $39.71 | $39.85 | $39.09 | $39.12 | 2.4M |
| 2026-07-07 | $39.89 | $40.54 | $39.57 | $39.83 | 2.1M |
| 2026-07-06 | $39.84 | $40.01 | $39.19 | $39.22 | 1.3M |
| 2026-07-02 | $39.60 | $40.17 | $39.19 | $40.04 | 2.6M |
| 2026-07-01 | $38.91 | $40.20 | $38.77 | $39.34 | 1.6M |
| 2026-06-30 | $38.23 | $38.82 | $37.82 | $38.08 | 1.7M |
| 2026-06-29 | $37.46 | $38.37 | $37.19 | $38.22 | 2.2M |
| 2026-06-26 | $36.12 | $37.24 | $35.93 | $37.22 | 2.3M |
| 2026-06-25 | $36.12 | $36.66 | $35.65 | $35.78 | 1.2M |
| 2026-06-24 | $36.16 | $36.96 | $35.74 | $36.33 | 1.5M |
| 2026-06-23 | $34.71 | $35.96 | $34.57 | $35.87 | 2.5M |
| 2026-06-22 | $34.38 | $34.64 | $33.56 | $34.04 | 3.2M |
| 2026-06-18 | $34.99 | $35.22 | $33.73 | $34.38 | 3.3M |
| 2026-06-17 | $35.77 | $36.40 | $35.24 | $35.32 | 2.1M |
| 2026-06-16 | $36.47 | $36.68 | $36.05 | $36.23 | 1.6M |
| 2026-06-15 | $36.29 | $36.91 | $35.82 | $36.20 | 2.1M |
| 2026-06-12 | $35.89 | $36.52 | $35.75 | $36.52 | 2.5M |
| 2026-06-11 | $37.16 | $37.23 | $35.50 | $35.89 | 3.2M |
| 2026-06-10 | $37.92 | $38.25 | $36.87 | $37.21 | 2.4M |
| 2026-06-09 | $37.63 | $38.68 | $37.44 | $38.26 | 2.8M |
| 2026-06-08 | $37.50 | $38.08 | $37.25 | $37.53 | 1.9M |
| 2026-06-05 | $38.15 | $38.73 | $37.51 | $38.09 | 2.2M |
| 2026-06-04 | $38.48 | $39.00 | $37.41 | $37.47 | 1.8M |
| 2026-06-03 | $37.80 | $38.08 | $37.10 | $37.96 | 2.5M |
| 2026-06-02 | $39.15 | $39.31 | $38.15 | $38.58 | 2.3M |
| 2026-06-01 | $38.75 | $40.08 | $38.75 | $39.57 | 2.6M |
| 2026-05-29 | $38.27 | $39.21 | $38.14 | $38.49 | 2.4M |
| 2026-05-28 | $38.53 | $39.23 | $38.20 | $38.30 | 1.9M |
| 2026-05-27 | $38.89 | $39.28 | $38.16 | $38.68 | 2.3M |
| 2026-05-26 | $38.64 | $39.14 | $37.86 | $38.83 | 1.6M |
| 2026-05-22 | $37.81 | $39.15 | $37.81 | $38.89 | 1.9M |
| 2026-05-21 | $38.99 | $39.00 | $37.43 | $37.89 | 3.8M |
| 2026-05-20 | $38.43 | $39.84 | $37.55 | $39.80 | 2.8M |
| 2026-05-19 | $38.94 | $39.54 | $38.15 | $38.81 | 2.7M |
| 2026-05-18 | $37.45 | $39.06 | $37.45 | $38.71 | 3.0M |
| 2026-05-15 | $36.03 | $37.25 | $35.82 | $37.25 | 2.8M |
| 2026-05-14 | $36.03 | $36.75 | $35.30 | $35.71 | 2.9M |
| 2026-05-13 | $36.09 | $36.31 | $35.19 | $36.04 | 2.4M |
| 2026-05-12 | $36.55 | $36.92 | $35.22 | $36.67 | 3.2M |
| 2026-05-11 | $36.87 | $37.90 | $35.52 | $36.06 | 4.2M |
| 2026-05-08 | $35.93 | $37.00 | $34.67 | $36.96 | 4.1M |
| 2026-05-07 | $31.27 | $36.97 | $31.00 | $36.29 | 6.7M |
| 2026-05-06 | $29.88 | $30.18 | $29.12 | $29.32 | 3.2M |
| 2026-05-05 | $30.87 | $31.01 | $29.53 | $30.02 | 2.8M |
| 2026-05-04 | $31.12 | $32.40 | $31.03 | $31.08 | 3.2M |
| 2026-05-01 | $32.00 | $32.34 | $31.23 | $31.25 | 2.1M |
| 2026-04-30 | $30.94 | $31.93 | $30.56 | $31.73 | 2.5M |
| 2026-04-29 | $31.48 | $31.69 | $31.10 | $31.43 | 2.0M |
| 2026-04-28 | $31.36 | $32.09 | $31.03 | $31.51 | 2.5M |
| 2026-04-27 | $30.18 | $31.45 | $30.18 | $30.64 | 2.7M |
| 2026-04-24 | $30.85 | $31.37 | $29.76 | $30.26 | 2.7M |
| 2026-04-23 | $31.33 | $31.87 | $30.30 | $31.01 | 2.3M |
| 2026-04-22 | $32.03 | $32.60 | $31.26 | $31.48 | 2.2M |
| 2026-04-21 | $31.79 | $32.62 | $31.36 | $32.30 | 2.1M |
| 2026-04-20 | $31.98 | $32.44 | $31.68 | $31.71 | 1.6M |
| 2026-04-17 | $31.81 | $32.49 | $31.81 | $32.16 | 2.1M |
| 2026-04-16 | $31.23 | $32.67 | $31.18 | $31.95 | 1.8M |
| 2026-04-15 | $30.66 | $31.18 | $30.58 | $30.90 | 1.9M |
| 2026-04-14 | $31.10 | $31.79 | $30.40 | $30.52 | 1.7M |
| 2026-04-13 | $29.84 | $31.26 | $29.84 | $31.17 | 2.3M |
| 2026-04-10 | $30.67 | $31.02 | $29.75 | $29.80 | 1.8M |
| 2026-04-09 | $31.66 | $31.80 | $30.54 | $30.87 | 1.9M |
| 2026-04-08 | $32.66 | $33.05 | $31.81 | $31.86 | 2.1M |
| 2026-04-07 | $32.68 | $33.41 | $32.44 | $32.46 | 1.9M |
| 2026-04-06 | $31.74 | $32.88 | $31.74 | $32.66 | 2.2M |
| 2026-04-02 | $31.95 | $32.65 | $31.38 | $32.18 | 2.2M |
| 2026-04-01 | $31.39 | $31.84 | $30.43 | $31.79 | 1.9M |
| 2026-03-31 | $31.74 | $32.18 | $31.02 | $31.74 | 1.7M |
| 2026-03-30 | $31.48 | $31.80 | $30.80 | $31.64 | 1.6M |
| 2026-03-27 | $31.12 | $31.52 | $30.42 | $31.21 | 1.8M |
| 2026-03-26 | $30.79 | $31.71 | $30.63 | $31.28 | 1.5M |
| 2026-03-25 | $31.15 | $31.49 | $29.99 | $30.78 | 2.0M |
| 2026-03-24 | $31.37 | $31.66 | $30.92 | $30.96 | 1.5M |
| 2026-03-23 | $31.64 | $31.93 | $30.85 | $31.58 | 2.4M |
| 2026-03-20 | $30.66 | $32.06 | $30.21 | $31.79 | 5.9M |
| 2026-03-19 | $30.49 | $31.49 | $30.42 | $30.88 | 2.2M |
| 2026-03-18 | $30.91 | $31.38 | $30.48 | $30.49 | 2.0M |
| 2026-03-17 | $30.97 | $31.85 | $30.97 | $31.17 | 1.9M |
| 2026-03-16 | $30.50 | $30.95 | $30.18 | $30.62 | 2.4M |
| 2026-03-13 | $30.02 | $30.80 | $29.53 | $30.51 | 2.2M |
| 2026-03-12 | $30.37 | $31.25 | $30.15 | $30.22 | 1.9M |
| 2026-03-11 | $30.11 | $30.49 | $29.67 | $30.46 | 1.9M |
| 2026-03-10 | $30.72 | $31.15 | $29.03 | $30.06 | 2.1M |
| 2026-03-09 | $31.78 | $32.01 | $30.12 | $30.97 | 2.6M |
| 2026-03-06 | $31.48 | $32.65 | $31.47 | $32.26 | 2.9M |
| 2026-03-05 | $30.94 | $31.92 | $30.60 | $31.67 | 1.9M |
| 2026-03-04 | $31.02 | $31.07 | $30.44 | $30.85 | 1.6M |
| 2026-03-03 | $30.67 | $31.58 | $29.93 | $31.50 | 2.5M |
| 2026-03-02 | $30.21 | $31.22 | $29.90 | $30.94 | 2.5M |
| 2026-02-27 | $31.20 | $31.30 | $29.94 | $30.62 | 2.9M |
| 2026-02-26 | $30.65 | $31.76 | $30.62 | $31.49 | 2.7M |
| 2026-02-25 | $30.04 | $30.62 | $29.25 | $30.52 | 2.2M |
| 2026-02-24 | $28.97 | $30.36 | $28.97 | $29.94 | 3.2M |
| 2026-02-23 | $30.08 | $30.15 | $28.37 | $29.00 | 5.8M |
| 2026-02-20 | $31.02 | $31.20 | $29.86 | $30.39 | 2.6M |
| 2026-02-19 | $31.69 | $31.84 | $30.61 | $30.83 | 2.1M |
| 2026-02-18 | $30.80 | $31.76 | $30.27 | $31.68 | 3.4M |
| 2026-02-17 | $31.38 | $32.07 | $30.10 | $30.53 | 3.2M |
| 2026-02-13 | $28.90 | $31.13 | $28.61 | $31.05 | 5.5M |
| 2026-02-12 | $29.67 | $30.50 | $28.16 | $28.34 | 4.1M |
| 2026-02-11 | $32.50 | $32.62 | $29.77 | $29.83 | 3.4M |
| 2026-02-10 | $32.63 | $33.30 | $32.36 | $32.63 | 2.8M |
| 2026-02-09 | $32.76 | $33.04 | $32.22 | $32.77 | 2.8M |
| 2026-02-06 | $33.96 | $34.30 | $32.71 | $32.88 | 3.9M |
| 2026-02-05 | $35.56 | $36.82 | $33.27 | $33.71 | 4.3M |
| 2026-02-04 | $38.29 | $38.29 | $34.37 | $34.56 | 5.3M |
| 2026-02-03 | $38.32 | $38.64 | $36.57 | $37.20 | 4.3M |
| 2026-02-02 | $39.43 | $39.76 | $38.51 | $38.72 | 2.4M |
| 2026-01-30 | $38.88 | $39.46 | $38.35 | $39.45 | 3.1M |
| 2026-01-29 | $39.15 | $39.52 | $38.40 | $38.87 | 2.0M |
| 2026-01-28 | $39.29 | $39.90 | $38.61 | $39.05 | 3.2M |
| 2026-01-27 | $40.38 | $40.53 | $39.28 | $39.29 | 2.0M |
| 2026-01-26 | $40.01 | $40.77 | $39.90 | $40.67 | 1.9M |
| 2026-01-23 | $40.50 | $40.91 | $39.66 | $40.04 | 1.2M |
| 2026-01-22 | $40.32 | $40.89 | $39.94 | $40.62 | 1.6M |
| 2026-01-21 | $40.32 | $40.62 | $38.88 | $40.52 | 2.1M |
| 2026-01-20 | $41.75 | $41.90 | $40.07 | $40.21 | 2.2M |