Get the Stockscreener App
43.58
0.07%
0.03
After Hours:
43.70
0.12
+0.28%
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 December 31, 2025, is $43.58.
- 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 286.00% to $43.58 now.
- The 52-week high stock price for HRB is $64.62, representing a 48.28% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for HRB is $41.17, indicating a -5.52% decrease from the current share price, occurred on December 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $43.80 | $43.12 | $0.68 | 1,112,277.0 | +0.07% |
| Dec 30, 2025 | $43.75 | $43.30 | $0.45 | 731,805.0 | -0.23% |
| Dec 29, 2025 | $43.86 | $43.35 | $0.51 | 929,698.0 | -0.27% |
| Dec 26, 2025 | $43.87 | $43.39 | $0.475 | 685,907.0 | +0.64% |
| Dec 24, 2025 | $43.71 | $43.23 | $0.482 | 479,901.0 | +0.44% |
| Dec 23, 2025 | $43.42 | $42.88 | $0.54 | 1,190,626.0 | +0.89% |
| Dec 22, 2025 | $43.92 | $42.69 | $1.23 | 1,515,214.0 | -1.81% |
| Dec 19, 2025 | $43.75 | $42.66 | $1.09 | 4,521,671.0 | +0.99% |
| Dec 18, 2025 | $43.99 | $43.08 | $0.9099 | 1,516,206.0 | -1.52% |
| Dec 17, 2025 | $44.47 | $43.24 | $1.23 | 1,480,902.0 | +0.96% |
| Dec 16, 2025 | $43.98 | $43.19 | $0.795 | 1,310,675.0 | +0.00% |
| Dec 15, 2025 | $43.59 | $42.71 | $0.8799 | 1,653,843.0 | +0.51% |
| Dec 12, 2025 | $43.82 | $42.84 | $0.98 | 1,212,177.0 | +1.38% |
| Dec 11, 2025 | $42.84 | $41.51 | $1.33 | 1,364,738.0 | +2.42% |
| Dec 10, 2025 | $42.21 | $41.23 | $0.98 | 1,655,292.0 | -0.36% |
| Dec 09, 2025 | $42.29 | $41.38 | $0.91 | 1,562,959.0 | +1.48% |
| Dec 08, 2025 | $42.09 | $41.17 | $0.9175 | 1,375,213.0 | -2.04% |
| Dec 05, 2025 | $42.66 | $41.70 | $0.96 | 1,342,176.0 | +0.10% |
| Dec 04, 2025 | $42.58 | $41.78 | $0.796 | 1,333,184.0 | -1.54% |
| Dec 03, 2025 | $42.78 | $41.76 | $1.02 | 1,752,336.0 | +1.91% |
| Dec 02, 2025 | $42.44 | $41.70 | $0.735 | 1,670,183.0 | -0.73% |
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 |
|---|
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% |
0.71%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):