Get the Stockscreener App
49.74
1.93%
-0.98
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 October 31, 2025, is $49.74.
- 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 340.56% to $49.74 now.
- The 52-week high stock price for HRB is $64.62, representing a 29.91% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for HRB is $47.00, indicating a -5.51% decrease from the current share price, occurred on August 13, 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 21, 2025 | $52.31 | $50.55 | $1.76 | 729,463.0 | +1.09% |
| Oct 20, 2025 | $52.90 | $51.18 | $1.72 | 985,898.0 | -2.32% |
| Oct 17, 2025 | $52.85 | $51.33 | $1.52 | 926,113.0 | +2.45% |
| Oct 16, 2025 | $51.81 | $50.97 | $0.84 | 876,474.0 | +0.23% |
| Oct 15, 2025 | $52.25 | $51.20 | $1.05 | 1,401,574.0 | -0.87% |
| Oct 14, 2025 | $51.68 | $50.45 | $1.23 | 1,153,946.0 | +1.85% |
| Oct 13, 2025 | $51.24 | $50.42 | $0.82 | 953,203.0 | -0.18% |
| Oct 10, 2025 | $50.94 | $49.68 | $1.26 | 1,146,362.0 | +2.38% |
| Oct 09, 2025 | $50.60 | $49.40 | $1.20 | 925,266.0 | -1.63% |
| Oct 08, 2025 | $50.99 | $50.43 | $0.56 | 1,000,009.0 | -0.41% |
| Oct 07, 2025 | $51.26 | $50.13 | $1.13 | 1,364,024.0 | -0.49% |
| Oct 06, 2025 | $51.82 | $50.82 | $0.9999 | 1,213,695.0 | -1.64% |
| Oct 03, 2025 | $52.42 | $50.79 | $1.63 | 1,045,857.0 | +1.21% |
| Oct 02, 2025 | $51.52 | $50.81 | $0.705 | 981,345.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $52.90 | $49.40 | $3.50 | 25,484,747.0 | -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% |
18.37%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):