54.48
price up icon0.26%   0.14
after-market After Hours: 54.48
loading

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 01, 2025, is $54.48.
  • 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 382.55% to $54.48 now.
  • The 52-week high stock price for HRB is $68.45, representing a 25.64% increase from the current share price, occurred on August 16, 2024.
  • The 52-week low stock price for HRB is $49.16, indicating a -9.77% decrease from the current share price, occurred on March 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $56.76 $56.21 $0.545 536,291.0 +0.93%
Jul 22, 2025 $56.34 $55.58 $0.765 1,005,111.0 +1.21%
Jul 21, 2025 $55.75 $55.12 $0.63 812,609.0 +0.02%
Jul 18, 2025 $55.97 $55.27 $0.695 565,909.0 -0.09%
Jul 17, 2025 $56.34 $55.37 $0.975 991,633.0 -0.34%
Jul 16, 2025 $55.81 $54.96 $0.85 848,119.0 +1.44%
Jul 15, 2025 $55.91 $54.86 $1.05 800,020.0 -1.95%
Jul 14, 2025 $56.30 $55.51 $0.79 962,490.0 -0.27%
Jul 11, 2025 $57.08 $56.04 $1.04 846,533.0 -1.11%
Jul 10, 2025 $57.55 $55.55 $2.00 1,920,718.0 +2.07%
Jul 09, 2025 $55.70 $54.91 $0.795 965,518.0 +0.60%
Jul 08, 2025 $55.58 $54.46 $1.12 1,616,722.0 +0.45%
Jul 07, 2025 $56.10 $54.77 $1.33 1,078,576.0 -1.94%
Jul 03, 2025 $56.41 $55.84 $0.5676 522,877.0 +0.39%

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 $54.87 $53.68 $1.19 1,081,659.0 +0.00%
Jul, 2025 $57.55 $53.68 $3.87 22,992,265.0 -0.75%
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%
$125.10
price up icon 10.61%
$58.10
price down icon 0.68%
personal_services WW
$42.99
price up icon 1.61%
personal_services SCI
$77.83
price up icon 1.99%
personal_services CSV
$45.22
price up icon 0.67%
Cap:     |  Volume (24h):