Get the Stockscreener App
52.13
1.56%
0.80
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
H R Block Inc Stock (HRB) Price History
The historical daily chart and data for H R Block Inc stock (HRB), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $52.13.
- H R Block Inc all-time high stock price is $68.45, occurred on August 16, 2024.
- The lowest H R Block Inc stock price recorded was $11.29 on March 23, 2020. Since then, H R Block Inc's stock price has risen over 361.73% to $52.13 now.
- The 52-week high stock price for HRB is $66.85, representing a 28.24% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for HRB is $47.00, indicating a -9.84% decrease from the current share price, occurred on August 13, 2025.
- The closing price of H R Block Inc (HRB) stock in the beginning of 2024 was $24.43. The stock closed the year at $36.51, a gain of over 49.45% for the year.
The table below shows more information about HRB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $52.28 | $51.38 | $0.905 | 1,771,450.0 | +1.56% |
| Aug 21, 2025 | $51.54 | $51.00 | $0.54 | 1,701,705.0 | -0.21% |
| Aug 20, 2025 | $51.78 | $51.02 | $0.7649 | 1,981,449.0 | +0.45% |
| Aug 19, 2025 | $51.58 | $50.61 | $0.97 | 1,959,659.0 | +1.57% |
| Aug 18, 2025 | $50.95 | $49.51 | $1.44 | 2,471,581.0 | +0.54% |
| Aug 15, 2025 | $50.56 | $49.51 | $1.05 | 2,431,546.0 | +1.58% |
| Aug 14, 2025 | $50.75 | $48.36 | $2.39 | 3,343,279.0 | -1.10% |
| Aug 13, 2025 | $50.98 | $47.00 | $3.97 | 6,244,724.0 | -3.07% |
| Aug 12, 2025 | $54.42 | $50.60 | $3.82 | 3,761,658.0 | -5.42% |
| Aug 11, 2025 | $55.95 | $54.44 | $1.51 | 1,532,432.0 | -1.63% |
| Aug 08, 2025 | $55.73 | $55.08 | $0.65 | 1,011,287.0 | +0.36% |
| Aug 07, 2025 | $55.34 | $54.63 | $0.7099 | 1,212,925.0 | +0.38% |
| Aug 06, 2025 | $55.19 | $54.47 | $0.7158 | 967,902.0 | +0.55% |
| Aug 05, 2025 | $55.13 | $54.16 | $0.965 | 889,218.0 | -0.62% |
| Aug 04, 2025 | $55.40 | $54.49 | $0.91 | 912,650.0 | +0.92% |
| Aug 01, 2025 | $54.87 | $53.68 | $1.19 | 1,081,659.0 | +0.26% |
| Jul 31, 2025 | $55.42 | $54.32 | $1.10 | 952,114.0 | -0.80% |
| Jul 30, 2025 | $55.53 | $54.57 | $0.96 | 925,727.0 | -0.45% |
| Jul 29, 2025 | $55.85 | $54.69 | $1.16 | 797,867.0 | -1.01% |
| Jul 28, 2025 | $55.91 | $55.15 | $0.755 | 1,075,970.0 | -0.47% |
| Jul 25, 2025 | $56.51 | $55.66 | $0.85 | 1,042,722.0 | -0.68% |
| Jul 24, 2025 | $56.76 | $56.03 | $0.73 | 948,812.0 | -0.72% |
H R Block Inc Stock (HRB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of H R Block Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HRB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of H R Block Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
H R Block Inc Stock (HRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $55.95 | $47.00 | $8.95 | 35,046,574.0 | -4.07% |
| Jul, 2025 | $57.55 | $54.32 | $3.23 | 21,910,606.0 | -1.00% |
| Jun, 2025 | $59.05 | $54.03 | $5.02 | 25,242,827.0 | -3.62% |
| May, 2025 | $64.62 | $55.53 | $9.08 | 30,956,330.0 | -5.67% |
| Apr, 2025 | $64.08 | $52.94 | $11.14 | 38,681,623.0 | +9.94% |
| Mar, 2025 | $57.13 | $49.16 | $7.97 | 40,285,327.0 | +0.73% |
| Feb, 2025 | $55.87 | $51.20 | $4.67 | 23,936,583.0 | -1.45% |
| Jan, 2025 | $56.00 | $51.91 | $4.09 | 21,439,032.0 | +4.67% |
H R Block Inc Stock (HRB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.38 | $51.41 | $7.97 | 21,941,724.0 | -12.04% |
| Nov, 2024 | $63.81 | $55.08 | $8.73 | 32,085,964.0 | -0.75% |
| Oct, 2024 | $63.53 | $59.26 | $4.27 | 24,166,160.0 | -6.01% |
| Sep, 2024 | $64.90 | $61.95 | $2.95 | 26,547,872.0 | +0.38% |
| Aug, 2024 | $68.45 | $53.72 | $14.73 | 34,623,583.0 | +9.27% |
| Jul, 2024 | $58.63 | $52.29 | $6.34 | 17,662,225.0 | +6.84% |
| Jun, 2024 | $54.47 | $48.78 | $5.69 | 19,629,754.0 | +9.25% |
| May, 2024 | $54.21 | $46.46 | $7.75 | 28,275,779.0 | +5.10% |
| Apr, 2024 | $49.07 | $45.87 | $3.20 | 18,921,077.0 | -3.83% |
| Mar, 2024 | $52.90 | $46.30 | $6.60 | 22,621,102.0 | +0.33% |
| Feb, 2024 | $50.29 | $42.28 | $8.01 | 27,336,343.0 | +4.50% |
| Jan, 2024 | $49.14 | $44.96 | $4.18 | 18,936,164.0 | -3.16% |
H R Block Inc Stock (HRB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.03 | $44.83 | $4.20 | 27,283,933.0 | +6.49% |
| Nov, 2023 | $47.30 | $39.20 | $8.10 | 30,177,795.0 | +10.65% |
| Oct, 2023 | $44.83 | $40.48 | $4.35 | 27,941,621.0 | -4.67% |
| Sep, 2023 | $43.89 | $38.70 | $5.19 | 31,255,213.0 | +7.70% |
| Aug, 2023 | $40.32 | $33.23 | $7.09 | 34,784,084.0 | +18.95% |
| Jul, 2023 | $34.39 | $30.66 | $3.73 | 20,794,431.0 | +5.46% |
| Jun, 2023 | $33.44 | $29.85 | $3.59 | 35,450,255.0 | +6.77% |
| May, 2023 | $34.24 | $28.83 | $5.41 | 53,576,399.0 | -11.97% |
| Apr, 2023 | $35.50 | $33.22 | $2.28 | 23,959,916.0 | -3.80% |
| Mar, 2023 | $37.41 | $32.91 | $4.50 | 35,578,009.0 | -4.21% |
| Feb, 2023 | $40.21 | $36.74 | $3.47 | 28,016,508.0 | -5.59% |
| Jan, 2023 | $39.17 | $34.75 | $4.42 | 33,382,897.0 | +6.77% |
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):