NYSE · HRB

H&R Block, Inc.

Consumer Cyclical · Personal Products & Services

$48.41

Up+$1.04 (+2.20%)

Updated Oct 21, 2026, 6:54 AM

SID Score

6.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · HRB

HRB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

HRB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$47.89	$48.72	$47.725	$48.41	1.77M
Oct 19, 2026	$48.26	$48.72	$47.33	$47.37	1.45M
Oct 16, 2026	$48.87	$49.24	$47.81	$48.67	1.76M
Oct 15, 2026	$46.98	$48.84	$46.8901	$48.31	1.68M
Oct 14, 2026	$43.98	$46.11	$43.98	$46.02	1.81M
Oct 13, 2026	$45.00	$45.39	$42.96	$43.83	2.34M
Oct 12, 2026	$44.21	$44.89	$44.21	$44.32	1.24M
Oct 9, 2026	$44.66	$45.10	$43.955	$44.05	1.49M
Oct 8, 2026	$43.28	$44.715	$43.125	$44.59	1.85M
Oct 7, 2026	$42.95	$43.365	$42.66	$43.16	1.62M
Oct 6, 2026	$42.02	$42.71	$41.84	$42.63	1.82M
Oct 5, 2026	$41.67	$43.035	$41.67	$42.00	2.16M
Oct 2, 2026	$42.14	$42.91	$41.45	$41.68	1.71M
Oct 1, 2026	$41.51	$42.48	$41.08	$42.32	2.34M
Sep 30, 2026	$40.35	$41.09	$40.14	$40.85	2.01M
Sep 29, 2026	$40.11	$40.93	$39.50	$40.58	2.56M
Sep 28, 2026	$41.94	$41.94	$40.10	$40.34	1.65M
Sep 25, 2026	$42.16	$42.635	$41.23	$42.19	1.84M
Sep 24, 2026	$42.64	$43.24	$42.08	$42.61	2.43M
Sep 23, 2026	$42.80	$43.195	$41.845	$42.54	2.19M
Sep 22, 2026	$45.15	$45.52	$42.78	$42.86	2.61M