Get the Stockscreener App
49.96
0.54%
-0.27
Pre-market:
49.96
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 March 13, 2025, is $49.96.
- 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 342.51% to $49.96 now.
- The 52-week high stock price for HRB is $68.45, representing a 37.01% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for HRB is $45.87, indicating a -8.19% decrease from the current share price, occurred on April 26, 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $50.60 | $49.16 | $1.44 | 1,620,842.0 | -0.54% |
| Mar 12, 2025 | $53.59 | $50.18 | $3.41 | 2,363,877.0 | -5.85% |
| Mar 11, 2025 | $55.82 | $53.21 | $2.61 | 1,943,363.0 | -4.68% |
| Mar 10, 2025 | $57.13 | $55.00 | $2.13 | 2,021,821.0 | +0.83% |
| Mar 07, 2025 | $56.12 | $52.60 | $3.52 | 1,544,129.0 | +4.54% |
| Mar 06, 2025 | $53.23 | $51.58 | $1.65 | 1,286,732.0 | +1.69% |
| Mar 05, 2025 | $52.84 | $51.64 | $1.20 | 1,163,023.0 | -0.36% |
| Mar 04, 2025 | $52.88 | $52.24 | $0.645 | 1,050,109.0 | -2.24% |
| Mar 03, 2025 | $54.52 | $53.10 | $1.42 | 1,269,145.0 | -1.65% |
| Feb 28, 2025 | $54.57 | $53.52 | $1.05 | 1,206,277.0 | +2.17% |
| Feb 27, 2025 | $54.00 | $53.11 | $0.89 | 908,380.0 | -0.78% |
| Feb 26, 2025 | $54.54 | $53.22 | $1.32 | 1,010,022.0 | -0.63% |
| Feb 25, 2025 | $54.63 | $53.11 | $1.52 | 1,415,830.0 | +1.08% |
| Feb 24, 2025 | $53.79 | $52.13 | $1.66 | 1,295,925.0 | +2.41% |
| Feb 21, 2025 | $53.00 | $51.84 | $1.16 | 1,282,147.0 | -0.29% |
| Feb 20, 2025 | $52.84 | $52.12 | $0.72 | 1,134,727.0 | -0.04% |
| Feb 19, 2025 | $52.69 | $51.60 | $1.09 | 1,105,139.0 | +1.27% |
| Feb 18, 2025 | $52.55 | $51.35 | $1.20 | 1,475,793.0 | -1.56% |
| Feb 14, 2025 | $53.19 | $52.38 | $0.8039 | 1,205,206.0 | +0.52% |
| Feb 13, 2025 | $52.43 | $51.56 | $0.8694 | 1,077,062.0 | +1.63% |
| Feb 12, 2025 | $52.28 | $51.26 | $1.02 | 1,048,001.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $57.13 | $49.16 | $7.97 | 15,883,883.0 | -8.35% |
| 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% |
1.31%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):