NYSE · HRB

H&R Block, Inc.

Consumer Cyclical · Personal Products & Services

$52.69

Down-$2.32 (-4.22%)

Updated Nov 8, 2026, 9:01 AM

SID Score

6.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · HRB

HRB price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

HRB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$53.56	$54.07	$52.46	$52.69	1.93M
Nov 5, 2026	$55.85	$56.11	$54.7461	$55.01	2.09M
Nov 4, 2026	$53.49	$55.49	$53.01	$55.47	2.3M
Nov 3, 2026	$52.75	$53.92	$52.02	$53.14	2.31M
Nov 2, 2026	$50.99	$52.83	$50.99	$52.25	1.73M
Oct 30, 2026	$50.57	$51.67	$50.405	$51.31	2.9M
Oct 29, 2026	$48.22	$49.71	$47.83	$49.68	1.73M
Oct 28, 2026	$47.42	$48.21	$46.90	$47.80	1.4M
Oct 27, 2026	$49.39	$49.55	$47.48	$47.98	1.68M
Oct 26, 2026	$49.69	$50.54	$49.61	$50.06	1.47M
Oct 23, 2026	$50.01	$50.345	$49.13	$49.69	1.25M
Oct 22, 2026	$48.41	$50.39	$48.405	$50.08	1.56M
Oct 21, 2026	$48.00	$48.50	$47.57	$47.83	1.41M
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