Get the Stockscreener App
55.31
0.22%
-0.12
After Hours:
55.34
0.03
+0.05%
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 January 31, 2025, is $55.31.
- 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 389.90% to $55.31 now.
- The 52-week high stock price for HRB is $68.45, representing a 23.76% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for HRB is $42.28, indicating a -23.56% decrease from the current share price, occurred on February 07, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $55.75 | $54.57 | $1.18 | 1,541,162.0 | -0.22% |
| Jan 30, 2025 | $55.55 | $54.27 | $1.28 | 1,165,695.0 | +1.63% |
| Jan 29, 2025 | $54.64 | $53.92 | $0.72 | 1,059,275.0 | +0.50% |
| Jan 28, 2025 | $55.11 | $53.69 | $1.42 | 1,121,132.0 | -0.24% |
| Jan 27, 2025 | $54.41 | $52.90 | $1.51 | 834,704.0 | +2.82% |
| Jan 24, 2025 | $53.07 | $51.93 | $1.14 | 1,100,281.0 | +1.13% |
| Jan 23, 2025 | $53.05 | $51.91 | $1.14 | 1,346,689.0 | -1.75% |
| Jan 22, 2025 | $54.92 | $53.21 | $1.71 | 1,505,677.0 | -3.08% |
| Jan 21, 2025 | $55.66 | $54.70 | $0.96 | 900,259.0 | -0.43% |
| Jan 17, 2025 | $56.00 | $55.06 | $0.94 | 937,766.0 | -0.49% |
| Jan 16, 2025 | $55.60 | $54.90 | $0.70 | 918,133.0 | -0.07% |
| Jan 15, 2025 | $55.66 | $54.76 | $0.90 | 837,606.0 | +1.19% |
| Jan 14, 2025 | $54.94 | $54.09 | $0.85 | 998,664.0 | +0.48% |
| Jan 13, 2025 | $54.70 | $53.18 | $1.52 | 997,793.0 | +1.79% |
| Jan 10, 2025 | $53.97 | $53.09 | $0.88 | 1,179,665.0 | -1.29% |
| Jan 08, 2025 | $54.32 | $53.19 | $1.13 | 1,120,464.0 | +1.23% |
| Jan 07, 2025 | $53.69 | $53.10 | $0.59 | 1,079,617.0 | +1.07% |
| Jan 06, 2025 | $54.00 | $53.00 | $0.999 | 1,147,347.0 | -1.37% |
| Jan 03, 2025 | $53.87 | $52.70 | $1.17 | 842,786.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $56.00 | $51.91 | $4.09 | 22,980,194.0 | +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% |
1.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):