MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HRB — H&R Block, Inc.
NYSEH&R Block, Inc.
$42.00
+0.32(+0.77%)
- O
- 41.67
- H
- 43.04
- L
- 41.67
- V
- 2.16M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$42.00
Period Return-29.26%
Period High$64.62
Period Low$28.16
Avg Daily Volume1.92M
Total Trading Days365
HRB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $41.67 | $43.04 | $41.67 | $42.00 | +$0.32 | +0.77% | 2,162,784 | $42.17 | $41.67 $43.04 |
| Oct 2, 2026 | $42.14 | $42.91 | $41.45 | $41.68 | $-0.64 | -1.51% | 1,712,634 | $41.97 | $41.45 $42.91 |
| Oct 1, 2026 | $41.51 | $42.48 | $41.08 | $42.32 | +$1.47 | +3.60% | 2,344,449 | $42.07 | $41.08 $42.48 |
| Sep 30, 2026 | $40.35 | $41.09 | $40.14 | $40.85 | +$0.27 | +0.67% | 2,013,177 | $40.83 | $40.14 $41.09 |
| Sep 29, 2026 | $40.11 | $40.93 | $39.50 | $40.58 | +$0.24 | +0.59% | 2,563,319 | $40.34 | $39.50 $40.93 |
| Sep 28, 2026 | $41.94 | $41.94 | $40.10 | $40.34 | $-1.85 | -4.38% | 1,647,540 | $40.64 | $40.10 $41.94 |
| Sep 25, 2026 | $42.16 | $42.64 | $41.23 | $42.19 | $-0.42 | -0.99% | 1,843,910 | $42.01 | $41.23 $42.64 |
| Sep 24, 2026 | $42.64 | $43.24 | $42.08 | $42.61 | +$0.07 | +0.16% | 2,429,127 | $42.63 | $42.08 $43.24 |
| Sep 23, 2026 | $42.80 | $43.20 | $41.85 | $42.54 | $-0.32 | -0.75% | 2,191,409 | $42.42 | $41.85 $43.20 |
| Sep 22, 2026 | $45.15 | $45.52 | $42.78 | $42.86 | $-1.64 | -3.69% | 2,608,946 | $43.23 | $42.78 $45.52 |
| Sep 21, 2026 | $45.08 | $45.24 | $44.10 | $44.50 | +$0.25 | +0.56% | 1,830,758 | $44.46 | $44.10 $45.24 |
| Sep 18, 2026 | $44.71 | $44.76 | $43.71 | $44.25 | $-0.56 | -1.25% | 4,758,783 | $44.23 | $43.71 $44.76 |
| Sep 17, 2026 | $45.08 | $45.71 | $44.24 | $44.81 | $-0.30 | -0.67% | 1,906,862 | $44.81 | $44.24 $45.71 |
| Sep 16, 2026 | $45.51 | $45.87 | $44.79 | $45.11 | $-0.73 | -1.59% | 1,865,686 | $45.21 | $44.79 $45.87 |
| Sep 15, 2026 | $45.20 | $45.85 | $45.15 | $45.84 | +$0.10 | +0.22% | 1,854,349 | $45.62 | $45.15 $45.85 |
| Sep 14, 2026 | $46.23 | $46.85 | $45.49 | $45.74 | +$0.62 | +1.37% | 1,867,522 | $45.82 | $45.49 $46.85 |
| Sep 11, 2026 | $45.13 | $45.22 | $44.40 | $45.12 | +$0.24 | +0.53% | 1,157,791 | $44.93 | $44.40 $45.22 |
| Sep 10, 2026 | $45.32 | $45.51 | $44.32 | $44.88 | $-0.26 | -0.58% | 1,906,557 | $44.83 | $44.32 $45.51 |
| Sep 9, 2026 | $45.86 | $46.14 | $44.93 | $45.14 | $-0.75 | -1.63% | 1,819,278 | $45.29 | $44.93 $46.14 |
| Sep 8, 2026 | $48.67 | $49.02 | $45.85 | $45.89 | $-3.17 | -6.46% | 2,281,877 | $46.45 | $45.85 $49.02 |
| Sep 4, 2026 | $50.53 | $50.92 | $48.63 | $49.06 | $-2.04 | -3.99% | 1,251,148 | $49.43 | $48.63 $50.92 |
| Sep 3, 2026 | $50.92 | $51.77 | $50.44 | $51.10 | +$0.14 | +0.27% | 1,412,849 | $51.09 | $50.44 $51.77 |
| Sep 2, 2026 | $51.07 | $51.73 | $50.66 | $50.96 | +$0.04 | +0.08% | 1,346,006 | $51.09 | $50.66 $51.73 |
| Sep 1, 2026 | $52.03 | $52.98 | $50.87 | $50.92 | $-0.73 | -1.41% | 2,257,493 | $51.17 | $50.87 $52.98 |
| Aug 31, 2026 | $52.26 | $52.97 | $51.53 | $51.65 | $-0.83 | -1.58% | 1,438,277 | $51.90 | $51.53 $52.97 |
| Aug 28, 2026 | $52.61 | $53.04 | $52.19 | $52.48 | $-0.03 | -0.06% | 1,004,126 | $52.62 | $52.19 $53.04 |
| Aug 27, 2026 | $52.52 | $53.63 | $52.48 | $52.51 | $-0.16 | -0.30% | 916,905 | $52.76 | $52.48 $53.63 |
| Aug 26, 2026 | $51.97 | $52.97 | $51.38 | $52.67 | $-0.52 | -0.98% | 1,640,069 | $52.47 | $51.38 $52.97 |
| Aug 25, 2026 | $53.13 | $53.44 | $52.72 | $53.19 | $-0.49 | -0.91% | 1,024,571 | $53.09 | $52.72 $53.44 |
| Aug 24, 2026 | $53.88 | $54.74 | $53.55 | $53.68 | +$0.00 | +0.00% | 1,335,823 | $53.97 | $53.55 $54.74 |