stockNYSE: HRB • 28 Days Updates
H&R Block Inc. (HRB)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:hrblock.com
Price & Performance Trajectory
H&R Block Inc.NYSE: HRB
Latest Close
$43.16
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHRB session performance
✓ Latest Close USD
$43.16
Latest session close
$-1.72vs period start
Period Return % % GAIN
-3.83%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$46.85 / $41.24
Period range envelope
$5.61channel spread
Total Volume SHARES
32.14M
Period turnover
Avg: 2.01M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $43.16 | +1.24% | $43.36 | $42.66 | 1.62M |
| Oct 06, 2026 | $42.63 | +1.50% | $42.70 | $41.84 | 1.82M |
| Oct 05, 2026 | $42.00 | +0.77% | $43.04 | $41.67 | 2.16M |
| Oct 02, 2026 | $41.68 | -1.51% | $42.91 | $41.45 | 1.71M |
| Sep 25, 2026 | $41.95 | -1.55% | $42.64 | $41.24 | 431.9K |
| Sep 24, 2026 | $42.61 | +0.16% | $43.24 | $42.08 | 2.43M |
| Sep 23, 2026 | $42.54 | -0.75% | $43.20 | $41.85 | 2.19M |
| Sep 22, 2026 | $42.86 | -3.69% | $45.52 | $42.78 | 2.61M |
| Sep 21, 2026 | $44.50 | +0.57% | $45.24 | $44.10 | 1.83M |
| Sep 18, 2026 | $44.25 | -1.25% | $44.76 | $43.71 | 4.76M |
| Sep 17, 2026 | $44.81 | -0.67% | $45.71 | $44.24 | 1.91M |
| Sep 16, 2026 | $45.11 | -1.59% | $45.87 | $44.79 | 1.87M |
| Sep 15, 2026 | $45.84 | +0.22% | $45.85 | $45.15 | 1.87M |
| Sep 14, 2026 | $45.74 | +1.37% | $46.85 | $45.49 | 1.87M |
| Sep 11, 2026 | $45.12 | +0.53% | $45.22 | $44.40 | 1.16M |
Page 1 of 2