H R Block Inc (HRB)

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 20, 2024, is $54.72.

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 384.67% to $54.72 now.
The 52-week high stock price for HRB is $68.45, representing a 25.09% increase from the current share price, occurred on August 16, 2024.
The 52-week low stock price for HRB is $42.28, indicating a -22.73% 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 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 20, 2024	$55.28	$53.81	$1.47	2,926,303.0	+1.54%
Dec 19, 2024	$54.17	$53.09	$1.08	1,368,787.0	+0.75%
Dec 18, 2024	$54.99	$53.16	$1.83	1,404,940.0	-2.12%
Dec 17, 2024	$55.54	$54.35	$1.19	896,140.0	-1.05%
Dec 16, 2024	$55.78	$55.00	$0.78	952,675.0	-0.49%
Dec 13, 2024	$56.16	$55.15	$1.01	730,481.0	-0.89%
Dec 12, 2024	$56.65	$55.92	$0.73	703,509.0	-0.57%
Dec 11, 2024	$56.66	$55.96	$0.70	1,039,521.0	-0.02%
Dec 10, 2024	$56.83	$55.04	$1.79	1,276,333.0	+0.55%
Dec 09, 2024	$57.34	$55.67	$1.67	1,074,418.0	-2.27%
Dec 06, 2024	$58.20	$57.12	$1.08	905,378.0	-0.05%
Dec 05, 2024	$58.48	$57.27	$1.21	880,022.0	-2.02%
Dec 04, 2024	$58.88	$57.56	$1.32	1,124,600.0	+0.65%
Dec 03, 2024	$59.11	$57.67	$1.44	1,332,681.0	-1.62%
Dec 02, 2024	$59.38	$58.43	$0.95	1,172,542.0	-0.29%
Nov 29, 2024	$60.09	$59.23	$0.87	698,807.0	-0.08%
Nov 27, 2024	$60.31	$59.19	$1.12	1,027,149.0	-0.44%
Nov 26, 2024	$59.89	$58.57	$1.32	1,834,841.0	+0.10%
Nov 25, 2024	$60.61	$58.71	$1.90	2,304,859.0	+2.11%
Nov 22, 2024	$58.73	$56.88	$1.84	1,515,167.0	+2.51%

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
Dec, 2024	$59.38	$53.09	$6.29	20,714,633.0	-7.69%
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%

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%

BFAM

$108.26

1.99%

FTDR

$56.09

1.23%

SCI

$81.61

1.10%

CSV

$40.48

0.65%

$0.718

0.28%