Get the Stockscreener App
49.06
3.99%
-2.04
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 September 04, 2026, is $49.06.
- 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 334.54% to $49.06 now.
- The 52-week high stock price for HRB is $58.67, representing a 19.59% increase from the current share price, occurred on August 12, 2026.
- The 52-week low stock price for HRB is $28.16, indicating a -42.60% decrease from the current share price, occurred on February 12, 2026.
- The closing price of H R Block Inc (HRB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $50.92 | $48.63 | $2.29 | 1,250,302.0 | -3.99% |
| Sep 03, 2026 | $51.77 | $50.44 | $1.33 | 1,412,818.0 | +0.27% |
| Sep 02, 2026 | $51.73 | $50.66 | $1.07 | 1,383,602.0 | +0.08% |
| Sep 01, 2026 | $52.98 | $50.87 | $2.11 | 1,892,859.0 | -1.41% |
| Aug 31, 2026 | $52.97 | $51.53 | $1.44 | 1,438,275.0 | -1.58% |
| Aug 28, 2026 | $53.04 | $52.19 | $0.8498 | 1,004,098.0 | -0.06% |
| Aug 27, 2026 | $53.63 | $52.48 | $1.15 | 916,902.0 | -0.30% |
| Aug 26, 2026 | $52.97 | $51.38 | $1.59 | 1,639,417.0 | -0.98% |
| Aug 25, 2026 | $53.44 | $52.72 | $0.715 | 1,021,499.0 | -0.91% |
| Aug 24, 2026 | $54.74 | $53.55 | $1.19 | 1,335,812.0 | +0.00% |
| Aug 21, 2026 | $53.78 | $52.23 | $1.55 | 1,615,303.0 | +1.21% |
| Aug 20, 2026 | $53.79 | $52.06 | $1.73 | 948,264.0 | +1.51% |
| Aug 19, 2026 | $52.87 | $51.05 | $1.82 | 2,030,321.0 | +2.57% |
| Aug 18, 2026 | $51.45 | $50.29 | $1.16 | 2,161,989.0 | +1.62% |
| Aug 17, 2026 | $53.74 | $50.11 | $3.63 | 3,167,391.0 | -7.03% |
| Aug 14, 2026 | $54.45 | $52.60 | $1.85 | 3,249,846.0 | +1.09% |
| Aug 13, 2026 | $54.25 | $52.12 | $2.13 | 3,634,729.0 | -1.55% |
| Aug 12, 2026 | $58.67 | $52.29 | $6.38 | 8,413,342.0 | +16.09% |
| Aug 11, 2026 | $47.04 | $45.27 | $1.77 | 4,526,762.0 | +1.61% |
| Aug 10, 2026 | $46.59 | $45.45 | $1.13 | 2,050,490.0 | -0.56% |
| Aug 07, 2026 | $46.88 | $45.40 | $1.48 | 4,699,993.0 | +0.52% |
| Aug 06, 2026 | $46.05 | $44.44 | $1.61 | 2,042,266.0 | +0.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $52.98 | $48.63 | $4.35 | 7,189,883.0 | -5.01% |
| Aug, 2026 | $58.67 | $44.44 | $14.23 | 51,762,360.0 | +17.23% |
| Jul, 2026 | $47.33 | $37.76 | $9.57 | 40,549,057.0 | +15.70% |
| Jun, 2026 | $40.08 | $33.56 | $6.52 | 47,816,678.0 | -1.07% |
| May, 2026 | $39.84 | $29.12 | $10.72 | 59,687,231.0 | +21.30% |
| Apr, 2026 | $33.41 | $29.75 | $3.66 | 44,587,228.0 | -0.03% |
| Mar, 2026 | $32.65 | $29.03 | $3.62 | 48,696,862.0 | +3.66% |
| Feb, 2026 | $39.76 | $28.16 | $11.60 | 66,944,699.0 | -22.38% |
| Jan, 2026 | $45.24 | $38.35 | $6.89 | 35,801,971.0 | -9.48% |
H R Block Inc Stock (HRB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.47 | $41.17 | $3.30 | 31,435,103.0 | +3.40% |
| Nov, 2025 | $52.44 | $41.38 | $11.05 | 32,942,933.0 | -15.32% |
| Oct, 2025 | $52.90 | $49.40 | $3.50 | 24,370,226.0 | -1.64% |
| Sep, 2025 | $52.52 | $48.97 | $3.55 | 33,960,023.0 | +0.44% |
| Aug, 2025 | $55.95 | $47.00 | $8.95 | 43,393,194.0 | -7.34% |
| 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% |
2.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):