Get the Stockscreener App
48.76
2.59%
+1.23
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 06, 2024, is $48.76.
- H&R Block Inc. all-time high stock price is $52.90, occurred on March 04, 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 331.88% to $48.76 now.
- The 52-week high stock price for HRB is $52.90, representing a 8.49% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for HRB is $28.83, indicating a -40.87% decrease from the current share price, occurred on May 23, 2023.
- The closing price of H&R Block Inc. (HRB) stock in the beginning of 2023 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 06, 2024 | $48.81 | $47.70 | $1.11 | 899,890.0 | +2.59% |
| May 03, 2024 | $48.59 | $47.51 | $1.08 | 657,899.0 | -1.04% |
| May 02, 2024 | $48.23 | $47.51 | $0.72 | 619,104.0 | +0.69% |
| May 01, 2024 | $48.00 | $46.46 | $1.54 | 786,767.0 | +1.00% |
| Apr 30, 2024 | $47.63 | $46.96 | $0.67 | 1,001,776.0 | +0.00% |
| Apr 29, 2024 | $47.39 | $46.64 | $0.75 | 656,440.0 | +1.57% |
| Apr 26, 2024 | $47.24 | $45.87 | $1.37 | 1,377,287.0 | -0.30% |
| Apr 25, 2024 | $47.92 | $46.58 | $1.34 | 1,320,036.0 | -2.69% |
| Apr 24, 2024 | $48.21 | $47.63 | $0.575 | 901,031.0 | +0.59% |
| Apr 23, 2024 | $48.10 | $46.87 | $1.23 | 1,006,867.0 | +0.78% |
| Apr 22, 2024 | $47.47 | $46.49 | $0.98 | 983,236.0 | +0.94% |
| Apr 19, 2024 | $46.95 | $46.43 | $0.52 | 576,278.0 | +0.58% |
| Apr 18, 2024 | $47.11 | $46.15 | $0.96 | 589,065.0 | -0.64% |
| Apr 17, 2024 | $47.50 | $46.70 | $0.80 | 781,173.0 | -0.51% |
| Apr 16, 2024 | $47.17 | $46.30 | $0.875 | 906,888.0 | +1.71% |
| Apr 15, 2024 | $46.93 | $45.97 | $0.96 | 911,952.0 | +0.13% |
| Apr 12, 2024 | $47.08 | $45.93 | $1.15 | 878,348.0 | -1.41% |
| Apr 11, 2024 | $46.98 | $46.23 | $0.75 | 872,770.0 | +1.01% |
| Apr 10, 2024 | $47.12 | $46.24 | $0.88 | 824,898.0 | -0.87% |
| Apr 09, 2024 | $47.80 | $46.69 | $1.11 | 676,256.0 | -1.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $48.81 | $46.46 | $2.35 | 3,863,550.0 | +3.24% |
| 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% |
H&R Block Inc. Stock (HRB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.02 | $35.83 | $8.19 | 31,914,759.0 | -16.47% |
| Nov, 2022 | $43.77 | $37.57 | $6.20 | 38,074,277.0 | +6.22% |
| Oct, 2022 | $42.88 | $37.67 | $5.21 | 35,541,134.0 | -3.27% |
| Sep, 2022 | $45.93 | $42.04 | $3.89 | 36,929,805.0 | -5.47% |
| Aug, 2022 | $48.76 | $38.80 | $9.96 | 49,543,397.0 | +12.61% |
| Jul, 2022 | $40.05 | $35.48 | $4.57 | 30,018,437.0 | +13.14% |
| Jun, 2022 | $36.83 | $32.64 | $4.19 | 40,012,282.0 | +0.23% |
| May, 2022 | $35.51 | $23.65 | $11.86 | 76,611,870.0 | +35.17% |
| Apr, 2022 | $28.50 | $25.04 | $3.46 | 37,964,859.0 | +0.12% |
| Mar, 2022 | $26.84 | $23.79 | $3.05 | 55,814,820.0 | +4.96% |
| Feb, 2022 | $25.16 | $22.78 | $2.38 | 51,045,443.0 | +8.53% |
| Jan, 2022 | $24.96 | $21.08 | $3.88 | 45,806,335.0 | -2.97% |
2.96%
1.00%
Cap:
|
Volume (24h):