Get the Stockscreener App
48.22
4.78%
2.20
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 October 15, 2026, is $48.22.
- 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 327.10% to $48.22 now.
- The 52-week high stock price for HRB is $58.67, representing a 21.67% increase from the current share price, occurred on August 12, 2026.
- The 52-week low stock price for HRB is $28.16, indicating a -41.60% 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 $53.09. The stock closed the year at $43.58, a loss of over -17.91% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $48.84 | $46.89 | $1.95 | 882,455.0 | +4.91% |
| Oct 14, 2026 | $46.11 | $43.98 | $2.13 | 1,808,166.0 | +5.00% |
| Oct 13, 2026 | $45.39 | $42.96 | $2.43 | 2,337,943.0 | -1.11% |
| Oct 12, 2026 | $44.89 | $44.21 | $0.68 | 1,237,869.0 | +0.61% |
| Oct 09, 2026 | $45.10 | $43.95 | $1.15 | 1,494,699.0 | -1.21% |
| Oct 08, 2026 | $44.72 | $43.12 | $1.59 | 1,850,814.0 | +3.31% |
| Oct 07, 2026 | $43.37 | $42.66 | $0.705 | 1,618,650.0 | +1.24% |
| Oct 06, 2026 | $42.71 | $41.84 | $0.87 | 1,823,237.0 | +1.50% |
| Oct 05, 2026 | $43.03 | $41.67 | $1.36 | 2,162,801.0 | +0.77% |
| Oct 02, 2026 | $42.91 | $41.45 | $1.46 | 1,712,634.0 | -1.51% |
| Oct 01, 2026 | $42.48 | $41.08 | $1.40 | 2,344,449.0 | +3.60% |
| Sep 30, 2026 | $41.09 | $40.14 | $0.95 | 2,013,177.0 | +0.67% |
| Sep 29, 2026 | $40.93 | $39.50 | $1.43 | 2,549,412.0 | +0.59% |
| Sep 28, 2026 | $41.94 | $40.10 | $1.84 | 1,647,540.0 | -4.38% |
| Sep 25, 2026 | $42.63 | $41.23 | $1.41 | 1,843,910.0 | -0.99% |
| Sep 24, 2026 | $43.24 | $42.08 | $1.16 | 2,367,563.0 | +0.16% |
| Sep 23, 2026 | $43.20 | $41.84 | $1.35 | 2,191,409.0 | -0.75% |
| Sep 22, 2026 | $45.52 | $42.78 | $2.74 | 2,608,946.0 | -3.69% |
| Sep 21, 2026 | $45.24 | $44.10 | $1.14 | 1,775,671.0 | +0.56% |
| Sep 18, 2026 | $44.76 | $43.71 | $1.05 | 4,758,772.0 | -1.25% |
| Sep 17, 2026 | $45.71 | $44.24 | $1.47 | 1,906,860.0 | -0.67% |
| Sep 16, 2026 | $45.87 | $44.79 | $1.08 | 1,865,641.0 | -1.59% |
| Sep 15, 2026 | $45.85 | $45.15 | $0.70 | 1,854,360.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $48.84 | $41.08 | $7.76 | 19,273,717.0 | +18.19% |
| Sep, 2026 | $52.98 | $39.50 | $13.48 | 42,247,764.0 | -20.91% |
| 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% |
2.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):