H R Block Inc (HRB) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	45.71	46.88	45.40	46.19	+0.52%	4,757,800
2026-08-06	45.61	46.05	44.44	45.95	+0.15%	2,056,700
2026-08-05	46.50	46.59	45.04	45.88	-0.41%	2,465,800
2026-08-04	44.64	46.16	44.64	46.07	+1.95%	1,659,400
2026-08-03	44.48	45.99	44.48	45.19	+2.63%	1,741,200
2026-07-31	43.16	44.17	42.10	44.03	-0.59%	2,394,400
2026-07-30	45.82	47.18	44.14	44.29	-6.13%	1,809,600
2026-07-29	45.07	47.33	45.07	47.18	+4.98%	2,332,600
2026-07-28	42.60	45.25	42.60	44.94	+6.17%	2,143,600
2026-07-27	40.90	43.00	40.90	42.33	+3.67%	1,533,900
2026-07-24	40.36	41.07	39.88	40.83	+2.20%	1,364,700
2026-07-23	39.80	40.07	39.17	39.95	+1.01%	1,567,300
2026-07-22	41.03	41.18	38.89	39.55	-2.15%	2,211,000
2026-07-21	41.03	41.92	40.28	40.42	-3.07%	1,603,600
2026-07-20	41.85	42.17	41.20	41.70	-0.90%	1,652,900
2026-07-17	42.36	42.89	41.66	42.08	+0.55%	1,589,100
2026-07-16	41.83	42.52	41.70	41.85	+1.73%	1,520,300
2026-07-15	41.47	42.39	40.82	41.14	+0.49%	1,434,000
2026-07-14	40.16	41.06	39.62	40.94	+0.20%	1,404,600
2026-07-13	40.50	42.10	40.30	40.86	+3.21%	2,603,200
2026-07-10	39.33	39.63	38.96	39.59	+2.41%	1,754,100
2026-07-09	38.35	38.85	37.76	38.66	-1.18%	2,511,100
2026-07-08	39.71	39.85	39.09	39.12	-1.78%	2,437,800
2026-07-07	39.89	40.54	39.57	39.83	+1.56%	2,144,300
2026-07-06	39.84	40.01	39.19	39.22	-2.05%	1,253,200
2026-07-02	39.60	40.17	39.19	40.04	+1.78%	2,580,400
2026-07-01	38.91	40.20	38.77	39.34	+3.31%	1,621,100
2026-06-30	38.23	38.82	37.82	38.08	-0.37%	1,676,200
2026-06-29	37.46	38.37	37.19	38.22	+2.69%	2,248,200
2026-06-26	36.12	37.24	35.93	37.22	+4.02%	2,348,600
2026-06-25	36.12	36.66	35.65	35.78	-1.51%	1,199,800
2026-06-24	36.16	36.96	35.74	36.33	+1.28%	1,479,200
2026-06-23	34.71	35.96	34.57	35.87	+5.38%	2,497,600
2026-06-22	34.38	34.64	33.56	34.04	-0.99%	3,158,800
2026-06-18	34.99	35.22	33.73	34.38	-2.66%	3,310,600
2026-06-17	35.77	36.40	35.24	35.32	-2.51%	2,071,600
2026-06-16	36.47	36.68	36.05	36.23	+0.08%	1,615,700
2026-06-15	36.29	36.91	35.82	36.20	-0.88%	2,086,600
2026-06-12	35.89	36.52	35.75	36.52	+1.76%	2,534,200
2026-06-11	37.16	37.23	35.50	35.89	-3.55%	3,165,100
2026-06-10	37.92	38.25	36.87	37.21	-2.74%	2,385,200
2026-06-09	37.63	38.68	37.44	38.26	+1.95%	2,849,500
2026-06-08	37.50	38.08	37.25	37.53	-1.47%	1,913,900
2026-06-05	38.15	38.73	37.51	38.09	+1.65%	2,248,800
2026-06-04	38.48	39.00	37.41	37.47	-1.29%	1,786,200
2026-06-03	37.80	38.08	37.10	37.96	-1.61%	2,491,300
2026-06-02	39.15	39.31	38.15	38.58	-2.50%	2,262,400
2026-06-01	38.75	40.08	38.75	39.57	+2.81%	2,638,700
2026-05-29	38.27	39.21	38.14	38.49	+0.50%	2,370,900
2026-05-28	38.53	39.23	38.20	38.30	-0.98%	1,901,200
2026-05-27	38.89	39.28	38.16	38.68	-0.39%	2,268,200
2026-05-26	38.64	39.14	37.86	38.83	-0.15%	1,618,600
2026-05-22	37.81	39.15	37.81	38.89	+2.64%	1,895,200
2026-05-21	38.99	39.00	37.43	37.89	-4.80%	3,757,300
2026-05-20	38.43	39.84	37.55	39.80	+2.55%	2,768,200
2026-05-19	38.94	39.54	38.15	38.81	+0.26%	2,689,100
2026-05-18	37.45	39.06	37.45	38.71	+3.92%	3,016,800
2026-05-15	36.03	37.25	35.82	37.25	+4.31%	2,781,600
2026-05-14	36.03	36.75	35.30	35.71	-0.92%	2,905,900
2026-05-13	36.09	36.31	35.19	36.04	-1.72%	2,410,500
2026-05-12	36.55	36.92	35.22	36.67	+1.69%	3,157,000
2026-05-11	36.87	37.90	35.52	36.06	-2.44%	4,203,600
2026-05-08	35.93	37.00	34.67	36.96	+1.85%	4,135,600
2026-05-07	31.27	36.97	31.00	36.29	+23.77%	6,670,600
2026-05-06	29.88	30.18	29.12	29.32	-2.33%	3,193,000
2026-05-05	30.87	31.01	29.53	30.02	-3.41%	2,822,500
2026-05-04	31.12	32.40	31.03	31.08	-0.54%	3,175,800
2026-05-01	32.00	32.34	31.23	31.25	-1.51%	2,063,900
2026-04-30	30.94	31.93	30.56	31.73	+0.95%	2,511,700
2026-04-29	31.48	31.69	31.10	31.43	-0.25%	2,015,600
2026-04-28	31.36	32.09	31.03	31.51	+2.84%	2,493,200
2026-04-27	30.18	31.45	30.18	30.64	+1.26%	2,748,900
2026-04-24	30.85	31.37	29.76	30.26	-2.42%	2,709,900
2026-04-23	31.33	31.87	30.30	31.01	-1.49%	2,338,700
2026-04-22	32.03	32.60	31.26	31.48	-2.54%	2,218,800
2026-04-21	31.79	32.62	31.36	32.30	+1.86%	2,086,800
2026-04-20	31.98	32.44	31.68	31.71	-1.40%	1,630,500
2026-04-17	31.81	32.49	31.81	32.16	+0.66%	2,058,100
2026-04-16	31.23	32.67	31.18	31.95	+3.40%	1,846,900
2026-04-15	30.66	31.18	30.58	30.90	+1.25%	1,899,300
2026-04-14	31.10	31.79	30.40	30.52	-2.09%	1,719,300
2026-04-13	29.84	31.26	29.84	31.17	+4.60%	2,340,100
2026-04-10	30.67	31.02	29.75	29.80	-3.47%	1,823,500
2026-04-09	31.66	31.80	30.54	30.87	-3.11%	1,884,800
2026-04-08	32.66	33.05	31.81	31.86	-1.85%	2,101,800
2026-04-07	32.68	33.41	32.44	32.46	-0.61%	1,903,300
2026-04-06	31.74	32.88	31.74	32.66	+1.49%	2,171,400
2026-04-02	31.95	32.65	31.38	32.18	+1.23%	2,212,800
2026-04-01	31.39	31.84	30.43	31.79	+0.16%	1,888,800
2026-03-31	31.74	32.18	31.02	31.74	+0.32%	1,670,400
2026-03-30	31.48	31.80	30.80	31.64	+1.38%	1,584,100
2026-03-27	31.12	31.52	30.42	31.21	-0.22%	1,784,400
2026-03-26	30.79	31.71	30.63	31.28	+1.62%	1,488,800
2026-03-25	31.15	31.49	29.99	30.78	-0.58%	2,018,500
2026-03-24	31.37	31.66	30.92	30.96	-1.96%	1,471,300
2026-03-23	31.64	31.93	30.85	31.58	-0.66%	2,358,000
2026-03-20	30.66	32.06	30.21	31.79	+2.95%	5,905,700
2026-03-19	30.49	31.49	30.42	30.88	+1.28%	2,164,100
2026-03-18	30.91	31.38	30.48	30.49	-2.18%	1,984,700
2026-03-17	30.97	31.85	30.97	31.17	+1.80%	1,886,400
2026-03-16	30.50	30.95	30.18	30.62	+0.36%	2,375,600
2026-03-13	30.02	30.80	29.53	30.51	+0.96%	2,206,200
2026-03-12	30.37	31.25	30.15	30.22	-0.79%	1,866,800
2026-03-11	30.11	30.49	29.67	30.46	+1.33%	1,855,200
2026-03-10	30.72	31.15	29.03	30.06	-2.94%	2,133,600
2026-03-09	31.78	32.01	30.12	30.97	-4.00%	2,604,200
2026-03-06	31.48	32.65	31.47	32.26	+1.86%	2,922,000
2026-03-05	30.94	31.92	30.60	31.67	+2.66%	1,860,700
2026-03-04	31.02	31.07	30.44	30.85	-2.06%	1,618,300
2026-03-03	30.67	31.58	29.93	31.50	+1.81%	2,491,300
2026-03-02	30.21	31.22	29.90	30.94	+1.05%	2,485,100
2026-02-27	31.20	31.30	29.94	30.62	-2.76%	2,943,500
2026-02-26	30.65	31.76	30.62	31.49	+3.18%	2,714,600
2026-02-25	30.04	30.62	29.25	30.52	+1.94%	2,244,700
2026-02-24	28.97	30.36	28.97	29.94	+3.24%	3,215,000
2026-02-23	30.08	30.15	28.37	29.00	-4.57%	5,793,800
2026-02-20	31.02	31.20	29.86	30.39	-1.43%	2,571,500
2026-02-19	31.69	31.84	30.61	30.83	-2.68%	2,112,400
2026-02-18	30.80	31.76	30.27	31.68	+3.77%	3,352,500
2026-02-17	31.38	32.07	30.10	30.53	-1.67%	3,243,600
2026-02-13	28.90	31.13	28.61	31.05	+9.56%	5,538,900
2026-02-12	29.67	30.50	28.16	28.34	-4.99%	4,062,700
2026-02-11	32.50	32.62	29.77	29.83	-8.58%	3,432,600
2026-02-10	32.63	33.30	32.36	32.63	-0.43%	2,751,700
2026-02-09	32.76	33.04	32.22	32.77	-0.33%	2,811,500
2026-02-06	33.96	34.30	32.71	32.88	-2.46%	3,864,200
2026-02-05	35.56	36.82	33.27	33.71	-2.46%	4,324,600
2026-02-04	38.29	38.29	34.37	34.56	-7.10%	5,276,700
2026-02-03	38.32	38.64	36.57	37.20	-3.93%	4,347,700
2026-02-02	39.43	39.76	38.51	38.72	-1.85%	2,369,600
2026-01-30	38.88	39.46	38.35	39.45	+1.49%	3,051,900
2026-01-29	39.15	39.52	38.40	38.87	-0.46%	2,029,200
2026-01-28	39.29	39.90	38.61	39.05	-0.61%	3,170,800
2026-01-27	40.38	40.53	39.28	39.29	-3.39%	1,973,800
2026-01-26	40.01	40.77	39.90	40.67	+1.57%	1,883,400
2026-01-23	40.50	40.91	39.66	40.04	-1.43%	1,171,900
2026-01-22	40.32	40.89	39.94	40.62	+0.25%	1,568,400
2026-01-21	40.32	40.62	38.88	40.52	+0.77%	2,082,100
2026-01-20	41.75	41.90	40.07	40.21	-4.38%	2,197,100
2026-01-16	42.50	42.70	41.81	42.05	-1.48%	2,158,600
2026-01-15	42.04	43.33	41.97	42.68	+1.59%	2,084,300
2026-01-14	42.96	43.45	41.94	42.01	-2.33%	1,584,900
2026-01-13	43.73	44.03	42.89	43.01	-2.07%	1,495,900
2026-01-12	45.02	45.02	43.77	43.92	-2.57%	1,492,800
2026-01-09	44.87	45.24	44.53	45.08	+0.47%	1,021,000
2026-01-08	43.20	45.05	43.20	44.87	+3.32%	1,394,400
2026-01-07	43.60	43.82	42.93	43.43	-0.11%	847,500
2026-01-06	43.43	43.78	42.96	43.48	-0.53%	1,508,800
2026-01-05	42.65	44.23	42.37	43.71	+2.58%	1,869,100
2026-01-02	43.25	43.54	42.43	42.61	-2.23%	1,334,300
2025-12-31	43.35	43.80	43.12	43.58	+0.07%	1,115,300
2025-12-30	43.46	43.75	43.30	43.55	-0.23%	741,100
2025-12-29	43.86	43.86	43.35	43.65	-0.27%	956,100
2025-12-26	43.47	43.87	43.39	43.77	+0.64%	700,800
2025-12-24	43.36	43.71	43.23	43.49	+0.44%	479,900
2025-12-23	43.00	43.42	42.88	43.30	+0.89%	1,327,900
2025-12-22	43.49	43.92	42.69	42.92	-1.81%	1,649,600
2025-12-19	43.19	43.75	42.66	43.71	+0.99%	4,688,300
2025-12-18	43.60	43.99	43.08	43.28	-1.52%	1,534,200
2025-12-17	43.42	44.47	43.25	43.95	+0.96%	1,511,300
2025-12-16	43.51	43.98	43.19	43.53	+0.00%	1,314,500
2025-12-15	42.99	43.59	42.71	43.53	+0.51%	1,681,100
2025-12-12	42.95	43.82	42.84	43.31	+1.38%	1,253,200
2025-12-11	41.93	42.84	41.51	42.72	+2.42%	1,388,000
2025-12-10	41.86	42.21	41.23	41.71	-0.36%	1,680,300
2025-12-09	41.38	42.29	41.38	41.86	+1.48%	1,596,900
2025-12-08	41.90	42.09	41.17	41.25	-2.04%	1,394,700
2025-12-05	41.87	42.66	41.70	42.11	+0.10%	1,400,800
2025-12-04	42.34	42.58	41.78	42.07	-1.54%	1,408,500
2025-12-03	42.14	42.78	41.76	42.73	+1.91%	1,752,500
2025-12-02	42.21	42.44	41.70	41.93	-0.73%	1,670,200
2025-12-01	41.73	42.39	41.70	42.24	+0.28%	2,150,500
2025-11-28	41.72	42.20	41.49	42.12	+0.96%	979,900
2025-11-26	41.83	42.19	41.40	41.72	-0.52%	1,401,200
2025-11-25	41.69	42.55	41.56	41.94	+1.30%	2,739,900
2025-11-24	43.61	43.73	41.38	41.40	-5.65%	1,869,600
2025-11-21	43.59	44.76	43.34	43.88	+1.27%	2,031,700
2025-11-20	44.48	44.92	43.01	43.33	-2.56%	1,606,800
2025-11-19	44.43	45.24	44.03	44.47	+0.00%	1,906,300
2025-11-18	43.87	44.81	43.60	44.47	+1.58%	1,958,800
2025-11-17	44.20	44.39	43.11	43.78	-1.11%	2,202,500
2025-11-14	45.11	45.57	44.22	44.27	-1.29%	1,622,500
2025-11-13	46.00	46.47	44.73	44.85	-2.44%	1,666,100
2025-11-12	47.44	47.95	45.87	45.97	-3.30%	1,951,600
2025-11-11	47.89	47.99	46.88	47.54	-0.31%	1,332,200
2025-11-10	49.25	49.58	47.18	47.69	-3.93%	1,684,300
2025-11-07	51.81	52.44	49.02	49.64	-3.52%	2,475,900
2025-11-06	50.26	52.00	50.05	51.45	+1.72%	1,856,000
2025-11-05	49.90	50.84	49.87	50.58	+1.20%	1,283,000
2025-11-04	49.55	50.20	49.40	49.98	+1.11%	1,255,100
2025-11-03	49.31	49.58	48.78	49.43	-0.62%	1,282,000
2025-10-31	50.21	50.52	49.64	49.74	-1.93%	1,114,600
2025-10-30	50.89	51.86	50.64	50.72	-0.14%	1,272,600
2025-10-29	50.79	51.35	50.13	50.79	-0.90%	1,070,000
2025-10-28	52.37	52.56	51.23	51.25	-2.25%	1,051,900
2025-10-27	52.15	52.81	52.03	52.43	+0.42%	1,084,100
2025-10-24	52.32	52.65	52.04	52.21	-0.11%	824,200
2025-10-23	52.40	52.75	51.91	52.27	-0.27%	967,700
2025-10-22	51.91	52.60	51.50	52.41	+0.92%	1,175,000
2025-10-21	51.08	52.31	50.55	51.93	+1.09%	729,600
2025-10-20	52.64	52.90	51.18	51.37	-2.32%	1,050,600
2025-10-17	51.63	52.85	51.33	52.59	+2.45%	926,300
2025-10-16	51.01	51.81	50.97	51.33	+0.23%	876,500
2025-10-15	51.52	52.25	51.20	51.21	-0.87%	1,401,800
2025-10-14	50.75	51.68	50.45	51.66	+1.85%	1,154,200
2025-10-13	50.81	51.24	50.42	50.72	-0.18%	953,200
2025-10-10	49.96	50.94	49.68	50.81	+2.38%	1,146,500
2025-10-09	50.56	50.61	49.40	49.63	-1.63%	925,300
2025-10-08	50.78	50.99	50.43	50.45	-0.41%	1,000,000
2025-10-07	50.93	51.26	50.13	50.66	-0.49%	1,364,600
2025-10-06	50.98	51.82	50.82	50.91	-1.64%	1,213,700
2025-10-03	50.96	52.43	50.79	51.76	+1.21%	1,045,900
2025-10-02	50.88	51.52	50.81	51.14	+0.04%	981,400
2025-10-01	50.75	51.35	50.28	51.12	+1.09%	1,107,200
2025-09-30	50.34	50.81	50.26	50.57	-0.06%	1,047,400
2025-09-29	49.99	50.79	49.79	50.60	+1.30%	1,385,500
2025-09-26	49.49	50.17	49.46	49.95	+1.36%	976,800
2025-09-25	49.61	49.90	48.97	49.28	-0.34%	1,008,700
2025-09-24	49.80	50.35	49.44	49.45	-0.74%	1,059,200
2025-09-23	50.07	50.50	49.47	49.82	-0.64%	1,053,800
2025-09-22	50.34	50.60	49.87	50.14	-0.26%	1,340,100
2025-09-19	50.50	50.67	49.95	50.27	-0.34%	2,674,600
2025-09-18	51.05	51.27	50.41	50.44	-1.75%	1,185,800
2025-09-17	50.44	51.86	50.14	51.34	+2.29%	1,383,700
2025-09-16	50.09	50.52	49.62	50.19	+0.12%	1,521,600
2025-09-15	51.21	51.61	50.02	50.13	-2.13%	1,585,300
2025-09-12	51.93	52.52	51.12	51.22	-1.75%	1,345,200
2025-09-11	50.22	52.33	50.22	52.13	+3.80%	1,928,800
2025-09-10	51.08	51.40	49.94	50.22	-2.33%	1,916,400
2025-09-09	51.89	52.22	51.27	51.42	-1.19%	2,046,900
2025-09-08	50.91	52.04	50.91	52.04	+1.78%	1,976,100
2025-09-05	51.36	51.67	50.93	51.13	-0.47%	1,837,900
2025-09-04	50.69	51.39	50.21	51.37	+0.73%	2,038,000
2025-09-03	49.99	51.33	49.99	51.00	+1.29%	2,449,500
2025-09-02	50.11	50.70	49.90	50.35	+0.00%	2,275,200
2025-08-29	49.93	50.52	49.93	50.35	+0.44%	2,241,100
2025-08-28	50.85	51.05	49.72	50.13	-1.51%	2,220,300
2025-08-27	50.18	50.96	50.18	50.90	+1.15%	1,911,900
2025-08-26	51.86	52.38	50.30	50.32	-2.97%	2,206,900
2025-08-25	52.08	52.53	51.69	51.86	-0.52%	1,739,300
2025-08-22	51.48	52.28	51.38	52.13	+1.56%	1,807,600
2025-08-21	51.30	51.54	51.00	51.33	-0.21%	1,702,100
2025-08-20	51.51	51.78	51.02	51.44	+0.45%	1,981,500
2025-08-19	50.62	51.58	50.61	51.21	+1.57%	1,959,700
2025-08-18	49.63	50.95	49.51	50.42	+0.54%	2,471,600
2025-08-15	49.51	50.57	49.51	50.15	+1.58%	2,423,100
2025-08-14	49.80	50.75	48.36	49.37	-1.10%	3,343,400
2025-08-13	50.56	50.98	47.00	49.92	-3.07%	6,246,600
2025-08-12	54.25	54.43	50.60	51.50	-5.42%	3,769,300
2025-08-11	55.78	55.95	54.44	54.45	-1.63%	1,533,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.33%). Worst month: Feb (-6.09%). Based on 5 years of daily data (2022–2026).

Jan+0.88%
Feb-6.09%
Mar+0.87%
Apr+0.15%
May+1.64%
Jun+1.15%
Jul+4.75%
Aug+7.33%
Sep+2.92%
Oct-2.27%
Nov-0.21%
Dec-4.71%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is H R Block Inc's (HRB) latest close?

46.19 on 2026-08-07, from the Closelook data lake's daily price record.

What is HRB's 52-week high and low?

55.95 high and 28.16 low over the trailing 52 weeks, as of 2026-08-07.

What is H R Block Inc's strongest and weakest month historically?

Historically, HRB's strongest calendar month has been Aug (average +7.33%) and its weakest Feb (average -6.09%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.