Get the Stockscreener App
29.83
8.58%
-2.80
Pre-market:
30.25
0.42
+1.41%
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 February 11, 2026, is $29.83.
- 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 164.21% to $29.83 now.
- The 52-week high stock price for HRB is $64.62, representing a 116.63% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for HRB is $29.77, indicating a -0.22% decrease from the current share price, occurred on February 11, 2026.
- 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 |
|---|---|---|---|---|---|
| Feb 11, 2026 | $32.62 | $29.77 | $2.85 | 3,431,896.0 | -8.58% |
| Feb 10, 2026 | $33.30 | $32.36 | $0.94 | 2,749,236.0 | -0.43% |
| Feb 09, 2026 | $33.04 | $32.22 | $0.82 | 2,811,240.0 | -0.33% |
| Feb 06, 2026 | $34.30 | $32.70 | $1.59 | 3,863,693.0 | -2.46% |
| Feb 05, 2026 | $36.82 | $33.27 | $3.55 | 4,324,558.0 | -2.46% |
| Feb 04, 2026 | $38.29 | $34.37 | $3.92 | 5,275,747.0 | -7.10% |
| Feb 03, 2026 | $38.63 | $36.56 | $2.07 | 4,347,235.0 | -3.93% |
| Feb 02, 2026 | $39.76 | $38.51 | $1.25 | 2,369,555.0 | -1.85% |
| Jan 30, 2026 | $39.46 | $38.35 | $1.11 | 3,051,942.0 | +1.49% |
| Jan 29, 2026 | $39.52 | $38.40 | $1.12 | 2,029,109.0 | -0.46% |
| Jan 28, 2026 | $39.90 | $38.61 | $1.29 | 3,170,784.0 | -0.61% |
| Jan 27, 2026 | $40.52 | $39.28 | $1.24 | 1,973,732.0 | -3.39% |
| Jan 26, 2026 | $40.77 | $39.90 | $0.87 | 1,880,748.0 | +1.57% |
| Jan 23, 2026 | $40.91 | $39.66 | $1.25 | 1,171,915.0 | -1.43% |
| Jan 22, 2026 | $40.88 | $39.94 | $0.945 | 1,568,412.0 | +0.25% |
| Jan 21, 2026 | $40.62 | $38.88 | $1.74 | 2,082,048.0 | +0.77% |
| Jan 20, 2026 | $41.90 | $40.07 | $1.83 | 2,196,849.0 | -4.38% |
| Jan 16, 2026 | $42.70 | $41.81 | $0.89 | 2,142,673.0 | -1.48% |
| Jan 15, 2026 | $43.33 | $41.97 | $1.36 | 2,084,191.0 | +1.59% |
| Jan 14, 2026 | $43.45 | $41.94 | $1.51 | 1,584,903.0 | -2.33% |
| Jan 13, 2026 | $44.03 | $42.89 | $1.14 | 1,495,491.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $39.76 | $29.77 | $9.99 | 32,605,056.0 | -24.39% |
| Jan, 2026 | $45.24 | $38.35 | $6.89 | 35,801,971.0 | -9.48% |
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% |
0.65%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):