sec filing
HR
NYSE · HRB
H&R Block, Inc.
Consumer Cyclical · Personal Products & Services
$45.11
Down-$0.55 (-1.22%)
Updated Sep 17, 2026, 7:20 PM
SID Score
5.1/10
Composite research score
Smart Money
54/100
Neutral
- Market cap
- 5.71B
- P/E ratio
- 9.18
- Dividend yield
- 3.52%
- 52-week range
- $28.16 – $58.67
- Volume
- 1.87M
- Avg. volume
- 1.4M
Price performance
HRB price history
1M range · 20 trading sessions · Daily adjusted prices
HRB closed at $45.11 after 20 trading sessions, down 13.67% for the selected period.
- Last close
- $45.11
- Period change
- -13.67%
- Period low
- $44.88
- Period high
- $53.68
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | $51.19 | $52.865 | $51.045 | $52.25 | 2.03M |
Latest HRB news
The latest Smart Investors Daily articles mentioning HRB.
Stock researchMarket Activity · Short Interest
Loading stock research…