Get the Stockscreener App
44.49
2.68%
1.1642
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 November 21, 2025, is $44.49.
- 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 294.10% to $44.49 now.
- The 52-week high stock price for HRB is $64.62, representing a 45.23% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for HRB is $43.01, indicating a -3.34% decrease from the current share price, occurred on November 20, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $44.76 | $43.34 | $1.42 | 612,693.0 | +2.61% |
| Nov 20, 2025 | $44.92 | $43.01 | $1.91 | 1,606,808.0 | -2.56% |
| Nov 19, 2025 | $45.24 | $44.02 | $1.22 | 1,906,237.0 | +0.00% |
| Nov 18, 2025 | $44.81 | $43.60 | $1.21 | 1,874,788.0 | +1.58% |
| Nov 17, 2025 | $44.39 | $43.11 | $1.28 | 2,202,364.0 | -1.11% |
| Nov 14, 2025 | $45.57 | $44.22 | $1.35 | 1,622,484.0 | -1.29% |
| Nov 13, 2025 | $46.47 | $44.73 | $1.74 | 1,648,668.0 | -2.44% |
| Nov 12, 2025 | $47.95 | $45.87 | $2.08 | 1,911,320.0 | -3.30% |
| Nov 11, 2025 | $47.99 | $46.88 | $1.11 | 1,332,237.0 | -0.31% |
| Nov 10, 2025 | $49.58 | $47.18 | $2.40 | 1,684,160.0 | -3.93% |
| Nov 07, 2025 | $52.44 | $49.02 | $3.41 | 2,475,934.0 | -3.52% |
| Nov 06, 2025 | $52.00 | $50.05 | $1.95 | 1,855,967.0 | +1.72% |
| Nov 05, 2025 | $50.84 | $49.87 | $0.97 | 1,283,030.0 | +1.20% |
| Nov 04, 2025 | $50.20 | $49.40 | $0.80 | 1,255,056.0 | +1.11% |
| Nov 03, 2025 | $49.58 | $48.78 | $0.795 | 1,281,971.0 | -0.62% |
| Oct 31, 2025 | $50.52 | $49.64 | $0.875 | 1,114,521.0 | -1.93% |
| Oct 30, 2025 | $51.86 | $50.64 | $1.22 | 1,272,576.0 | -0.14% |
| Oct 29, 2025 | $51.35 | $50.13 | $1.22 | 1,070,001.0 | -0.90% |
| Oct 28, 2025 | $52.56 | $51.23 | $1.33 | 1,051,941.0 | -2.25% |
| Oct 27, 2025 | $52.81 | $52.02 | $0.785 | 1,084,096.0 | +0.42% |
| Oct 24, 2025 | $52.65 | $52.04 | $0.61 | 824,152.0 | -0.11% |
| Oct 23, 2025 | $52.75 | $51.91 | $0.84 | 967,514.0 | -0.27% |
| Oct 22, 2025 | $52.59 | $51.50 | $1.09 | 1,174,953.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $52.44 | $43.01 | $9.43 | 24,553,717.0 | -10.62% |
| 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% |
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% |
3.61%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):