NYSE · HRB

H&R Block, Inc.

Consumer Cyclical · Personal Products & Services

$44.81

Down-$0.30 (-0.67%)

Updated Sep 18, 2026, 8:11 AM

SID Score

5.1/10

Composite research score

Smart Money

54/100

Neutral

Price performance

HRB price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HRB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 17, 2026	$45.08	$45.71	$44.24	$44.81	1.91M
Sep 16, 2026	$45.51	$45.87	$44.79	$45.11	1.87M
Sep 15, 2026	$45.20	$45.85	$45.15	$45.84	1.87M
Sep 14, 2026	$46.23	$46.85	$45.49	$45.74	1.87M
Sep 11, 2026	$45.13	$45.215	$44.40	$45.12	1.16M
Sep 10, 2026	$45.32	$45.51	$44.32	$44.88	1.91M
Sep 9, 2026	$45.86	$46.14	$44.93	$45.14	1.82M
Sep 8, 2026	$48.67	$49.0187	$45.85	$45.89	2.28M
Sep 4, 2026	$50.53	$50.92	$48.63	$49.06	1.25M
Sep 3, 2026	$50.92	$51.77	$50.44	$51.10	1.41M
Sep 2, 2026	$51.07	$51.73	$50.655	$50.96	1.38M
Sep 1, 2026	$52.03	$52.98	$50.87	$50.92	2.26M
Aug 31, 2026	$52.26	$52.97	$51.53	$51.65	1.44M
Aug 28, 2026	$52.61	$53.0428	$52.193	$52.48	1M
Aug 27, 2026	$52.52	$53.6287	$52.48	$52.51	916.91K
Aug 26, 2026	$51.97	$52.965	$51.38	$52.67	1.64M
Aug 25, 2026	$53.13	$53.435	$52.72	$53.19	1.02M
Aug 24, 2026	$53.88	$54.74	$53.55	$53.68	1.34M
Aug 21, 2026	$53.04	$53.78	$52.2301	$53.68	1.62M
Aug 20, 2026	$52.07	$53.79	$52.06	$53.04	948.27K