H&R Block (NY:HRB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	41.73	42.39	41.70	42.24	2,150,497	+0.12(+0.28%)
Nov 28, 2025	41.72	42.20	41.49	42.12	979,932	+0.40(+0.96%)
Nov 26, 2025	41.83	42.19	41.40	41.72	1,401,228	-0.22(-0.52%)
Nov 25, 2025	41.69	42.55	41.56	41.94	2,739,882	+0.54(+1.30%)
Nov 24, 2025	43.61	43.73	41.38	41.40	1,853,806	-2.48(-5.65%)
Nov 21, 2025	43.59	44.76	43.34	43.88	2,031,692	+0.55(+1.27%)
Nov 20, 2025	44.48	44.92	43.01	43.33	1,606,837	-1.14(-2.56%)
Nov 19, 2025	44.43	45.24	44.02	44.47	1,906,288	+0.00(+0.00%)
Nov 18, 2025	43.87	44.81	43.60	44.47	1,958,801	+0.69(+1.58%)
Nov 17, 2025	44.20	44.39	43.11	43.78	2,202,528	-0.49(-1.11%)
Nov 14, 2025	45.11	45.57	44.22	44.27	1,622,531	-0.58(-1.29%)
Nov 13, 2025	46.00	46.47	44.73	44.85	1,666,080	-1.12(-2.44%)
Nov 12, 2025	47.44	47.95	45.87	45.97	1,951,642	-1.57(-3.30%)
Nov 11, 2025	47.89	47.99	46.88	47.54	1,332,237	-0.15(-0.31%)
Nov 10, 2025	49.25	49.58	47.18	47.69	1,684,252	-1.95(-3.93%)
Nov 07, 2025	51.81	52.44	49.02	49.64	2,475,940	-1.81(-3.52%)
Nov 06, 2025	50.26	52.00	50.05	51.45	1,855,967	+0.87(+1.72%)
Nov 05, 2025	49.90	50.84	49.87	50.58	1,283,030	+0.60(+1.20%)
Nov 04, 2025	49.55	50.20	49.40	49.98	1,255,056	+0.55(+1.11%)
Nov 03, 2025	49.31	49.58	48.78	49.43	1,281,975	-0.31(-0.62%)
Oct 31, 2025	50.21	50.52	49.64	49.74	1,114,635	-0.98(-1.93%)
Oct 30, 2025	50.89	51.86	50.64	50.72	1,272,576	-0.07(-0.14%)
Oct 29, 2025	50.79	51.35	50.13	50.79	1,070,034	-0.46(-0.90%)
Oct 28, 2025	52.37	52.56	51.23	51.25	1,051,953	-1.18(-2.25%)
Oct 27, 2025	52.15	52.81	52.02	52.43	1,084,112	+0.22(+0.42%)
Oct 24, 2025	52.32	52.65	52.04	52.21	824,152	-0.06(-0.11%)
Oct 23, 2025	52.40	52.75	51.91	52.27	967,744	-0.14(-0.27%)
Oct 22, 2025	51.91	52.59	51.50	52.41	1,174,954	+0.48(+0.92%)
Oct 21, 2025	51.08	52.31	50.55	51.93	729,627	+0.56(+1.09%)
Oct 20, 2025	52.64	52.90	51.18	51.37	1,050,813	-1.22(-2.32%)
Oct 17, 2025	51.63	52.85	51.33	52.59	926,255	+1.26(+2.45%)
Oct 16, 2025	51.01	51.81	50.97	51.33	876,538	+0.12(+0.23%)
Oct 15, 2025	51.52	52.25	51.20	51.21	1,401,775	-0.45(-0.87%)
Oct 14, 2025	50.75	51.68	50.45	51.66	1,154,154	+0.94(+1.85%)
Oct 13, 2025	50.81	51.24	50.42	50.72	953,240	-0.09(-0.18%)
Oct 10, 2025	49.96	50.94	49.68	50.81	1,146,528	+1.18(+2.38%)
Oct 09, 2025	50.56	50.60	49.40	49.63	925,283	-0.82(-1.63%)
Oct 08, 2025	50.78	50.99	50.43	50.45	1,000,019	-0.21(-0.41%)
Oct 07, 2025	50.93	51.26	50.13	50.66	1,364,611	-0.25(-0.49%)
Oct 06, 2025	50.98	51.82	50.82	50.91	1,213,703	-0.85(-1.64%)
Oct 03, 2025	50.96	52.42	50.79	51.76	1,045,915	+0.62(+1.21%)
Oct 02, 2025	50.88	51.52	50.81	51.14	981,367	+0.02(+0.04%)