H&R Block (HRB) Price: 45.35

H&R Block, Inc. (HRB)

45.35 +1.52 (+3.47%) USD | NYSE | Oct 14, 11:12

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 13, 2026	45.00	45.39	42.96	43.83	2.338M
Oct 12, 2026	44.21	44.89	44.21	44.32	1.238M
Oct 09, 2026	44.66	45.10	43.96	44.05	1.495M
Oct 08, 2026	43.28	44.72	43.12	44.59	1.851M
Oct 07, 2026	42.95	43.36	42.66	43.16	1.619M
Oct 06, 2026	42.02	42.71	41.84	42.63	1.823M
Oct 05, 2026	41.67	43.04	41.67	42.00	2.163M
Oct 02, 2026	42.14	42.91	41.45	41.68	1.713M
Oct 01, 2026	41.51	42.48	41.08	42.32	2.344M
Sep 30, 2026	40.35	41.09	40.14	40.85	2.013M
Sep 29, 2026	40.11	40.93	39.50	40.58	2.563M
Sep 28, 2026	41.94	41.94	40.10	40.34	1.648M
Sep 25, 2026	42.16	42.64	41.23	42.19	1.844M
Sep 24, 2026	42.64	43.24	42.08	42.61	2.429M
Sep 23, 2026	42.80	43.20	41.84	42.54	2.191M
Sep 22, 2026	45.15	45.52	42.78	42.86	2.609M
Sep 21, 2026	45.08	45.24	44.10	44.50	1.831M
Sep 18, 2026	44.71	44.76	43.71	44.25	4.759M
Sep 17, 2026	45.08	45.71	44.24	44.81	1.907M
Sep 16, 2026	45.51	45.87	44.79	45.11	1.866M
Sep 15, 2026	45.20	45.85	45.15	45.84	1.872M
Sep 14, 2026	46.23	46.85	45.49	45.74	1.868M
Sep 11, 2026	45.13	45.22	44.40	45.12	1.158M
Sep 10, 2026	45.32	45.51	44.32	44.88	1.907M
Sep 09, 2026	45.86	46.14	44.93	45.14	1.819M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks