Daily trading records

H&R Block Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for H&R Block.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free H&R Block email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review H&R Block's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.93%

From the September 11, 2026 close of $45.12 to $44.25 on September 18, 2026.

20-session performance

-16.57%

From the August 20, 2026 close of $53.04 to $44.25 on September 18, 2026.

60-session performance

+21.80%

From the June 24, 2026 close of $36.33 to $44.25 on September 18, 2026.

H&R Block Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$44.71$44.76$43.7101$44.254,758,783-$0.56 (-1.25%)
$45.08$45.71$44.24$44.811,906,862-$0.30 (-0.67%)
$45.51$45.87$44.79$45.111,865,686-$0.73 (-1.59%)
$45.20$45.85$45.15$45.841,872,411+$0.10 (+0.22%)
$46.23$46.85$45.49$45.741,867,528+$0.62 (+1.37%)
$45.13$45.215$44.40$45.121,157,791+$0.24 (+0.53%)
$45.32$45.51$44.32$44.881,906,557-$0.26 (-0.58%)
$45.86$46.14$44.93$45.141,819,278-$0.75 (-1.63%)
$48.67$49.0187$45.85$45.892,281,877-$3.17 (-6.46%)
$50.53$50.92$48.63$49.061,251,148-$2.04 (-3.99%)
$50.92$51.77$50.44$51.101,412,849+$0.14 (+0.27%)
$51.07$51.73$50.655$50.961,383,610+$0.04 (+0.08%)
$52.03$52.98$50.87$50.922,257,493-$0.73 (-1.41%)
$52.26$52.97$51.53$51.651,438,243-$0.83 (-1.58%)
$52.61$53.0428$52.193$52.481,004,126-$0.03 (-0.06%)
$52.52$53.6287$52.48$52.51916,905-$0.16 (-0.30%)
$51.97$52.965$51.38$52.671,640,069-$0.52 (-0.98%)
$53.13$53.435$52.72$53.191,024,571-$0.49 (-0.91%)
$53.88$54.74$53.55$53.681,335,823$0.00 (0.00%)
$53.04$53.78$52.2301$53.681,615,312+$0.64 (+1.21%)
$52.07$53.79$52.06$53.04948,269+$0.79 (+1.51%)
$51.19$52.865$51.045$52.252,030,483+$1.31 (+2.57%)
$50.93$51.45$50.29$50.942,162,116+$0.81 (+1.62%)
$53.30$53.74$50.11$50.133,168,827-$3.79 (-7.03%)
$53.73$54.455$52.60$53.923,251,361+$0.58 (+1.09%)
$54.22$54.25$52.1205$53.343,792,319-$0.84 (-1.55%)
$54.50$58.67$52.29$54.188,524,624+$7.51 (+16.09%)
$45.36$47.04$45.27$46.674,599,613+$0.74 (+1.61%)
$45.52$46.585$45.45$45.932,089,126-$0.26 (-0.56%)
$45.71$46.88$45.40$46.194,757,812+$0.24 (+0.52%)
$45.61$46.05$44.44$45.952,056,735+$0.07 (+0.15%)
$46.50$46.59$45.04$45.882,465,851-$0.19 (-0.41%)
$44.64$46.16$44.64$46.071,659,368+$0.88 (+1.95%)
$44.48$45.99$44.48$45.191,741,260+$1.16 (+2.63%)
$43.16$44.17$42.10$44.032,394,410-$0.26 (-0.59%)
$45.82$47.1821$44.14$44.291,809,608-$2.89 (-6.13%)
$45.07$47.33$45.07$47.182,332,631+$2.24 (+4.98%)
$42.60$45.25$42.60$44.942,143,660+$2.61 (+6.17%)
$40.90$43.00$40.90$42.331,533,888+$1.50 (+3.67%)
$40.36$41.07$39.88$40.831,364,807+$0.88 (+2.20%)
$39.80$40.07$39.17$39.951,567,287+$0.40 (+1.01%)
$41.03$41.1809$38.89$39.552,210,989-$0.87 (-2.15%)
$41.03$41.92$40.28$40.421,603,635-$1.28 (-3.07%)
$41.85$42.17$41.20$41.701,652,892-$0.38 (-0.90%)
$42.36$42.89$41.6641$42.081,589,076+$0.23 (+0.55%)
$41.83$42.52$41.70$41.851,520,456+$0.71 (+1.73%)
$41.47$42.39$40.82$41.141,433,961+$0.20 (+0.49%)
$40.16$41.06$39.62$40.941,404,725+$0.08 (+0.20%)
$40.50$42.10$40.30$40.862,603,240+$1.27 (+3.21%)
$39.33$39.63$38.96$39.591,754,245+$0.93 (+2.41%)
$38.35$38.85$37.76$38.662,511,136-$0.46 (-1.18%)
$39.71$39.85$39.085$39.122,437,839-$0.71 (-1.78%)
$39.89$40.54$39.57$39.832,144,435+$0.61 (+1.56%)
$39.84$40.01$39.19$39.221,253,232-$0.82 (-2.05%)
$39.60$40.17$39.19$40.042,580,487+$0.70 (+1.78%)
$38.91$40.195$38.77$39.341,621,228+$1.26 (+3.31%)
$38.23$38.82$37.82$38.081,676,283-$0.14 (-0.37%)
$37.46$38.37$37.1875$38.222,248,282+$1.00 (+2.69%)
$36.12$37.24$35.93$37.222,348,666+$1.44 (+4.02%)
$36.12$36.66$35.65$35.781,199,793-$0.55 (-1.51%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the H&R Block company profile.Review H&R Block valuation and profitability metrics.Review H&R Block analyst price targets.

Read the frequently asked questions.

What is H&R Block's latest verified closing price?

H&R Block closed at $44.25 on September 18, 2026.

What period does H&R Block's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in H&R Block's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does H&R Block's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for H&R Block's daily prices?

Daily aggregate prices are provided by Polygon.