Get the Stockscreener App
57.66
1.22%
-0.71
After Hours:
56.99
-0.67
-1.16%
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 May 09, 2025, is $57.66.
- 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 410.71% to $57.66 now.
- The 52-week high stock price for HRB is $68.45, representing a 18.71% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for HRB is $48.23, indicating a -16.35% decrease from the current share price, occurred on May 28, 2024.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $59.17 | $57.15 | $2.02 | 2,118,628.0 | -1.22% |
| May 08, 2025 | $64.62 | $58.29 | $6.33 | 3,458,781.0 | -5.30% |
| May 07, 2025 | $62.44 | $61.37 | $1.07 | 1,912,713.0 | +0.72% |
| May 06, 2025 | $61.69 | $60.57 | $1.12 | 1,444,312.0 | -0.49% |
| May 05, 2025 | $62.67 | $61.35 | $1.32 | 1,248,618.0 | -1.57% |
| May 02, 2025 | $63.17 | $61.23 | $1.94 | 1,498,234.0 | +0.63% |
| May 01, 2025 | $62.16 | $60.50 | $1.66 | 1,474,919.0 | +2.85% |
| Apr 30, 2025 | $61.17 | $59.67 | $1.50 | 2,283,892.0 | -0.67% |
| Apr 29, 2025 | $61.38 | $60.12 | $1.26 | 1,766,536.0 | +0.30% |
| Apr 28, 2025 | $60.76 | $59.51 | $1.25 | 1,740,833.0 | +1.52% |
| Apr 25, 2025 | $59.80 | $58.31 | $1.49 | 1,366,527.0 | +1.50% |
| Apr 24, 2025 | $59.62 | $58.36 | $1.26 | 1,431,109.0 | -0.94% |
| Apr 23, 2025 | $61.08 | $58.78 | $2.30 | 1,605,633.0 | -1.07% |
| Apr 22, 2025 | $60.98 | $59.60 | $1.38 | 1,625,256.0 | +0.64% |
| Apr 21, 2025 | $63.01 | $59.55 | $3.46 | 1,803,175.0 | -5.41% |
| Apr 17, 2025 | $64.08 | $62.35 | $1.73 | 2,140,665.0 | +0.02% |
| Apr 16, 2025 | $63.97 | $61.11 | $2.86 | 2,541,753.0 | +2.60% |
| Apr 15, 2025 | $61.78 | $60.68 | $1.10 | 2,046,830.0 | +1.12% |
| Apr 14, 2025 | $60.78 | $58.71 | $2.07 | 2,044,758.0 | +2.83% |
| Apr 11, 2025 | $59.51 | $56.28 | $3.23 | 1,922,552.0 | +3.52% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $64.62 | $57.15 | $7.47 | 15,274,833.0 | -4.49% |
| 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% |
0.03%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):