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 November 18, 2024, is $60.35.

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 434.54% to $60.35 now.
The 52-week high stock price for HRB is $68.45, representing a 13.42% increase from the current share price, occurred on August 16, 2024.
The 52-week low stock price for HRB is $42.28, indicating a -29.94% 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
Nov 18, 2024	$60.49	$59.60	$0.89	1,118,107.0	+0.45%
Nov 15, 2024	$60.31	$58.99	$1.32	1,199,431.0	+1.59%
Nov 14, 2024	$59.80	$58.88	$0.92	1,183,669.0	-0.37%
Nov 13, 2024	$60.78	$59.36	$1.42	1,247,580.0	-1.00%
Nov 12, 2024	$61.45	$59.84	$1.61	1,552,421.0	-2.11%
Nov 11, 2024	$61.42	$59.64	$1.78	2,157,891.0	+3.50%
Nov 08, 2024	$61.93	$58.18	$3.75	2,486,067.0	-6.60%
Nov 07, 2024	$63.74	$62.34	$1.40	1,609,170.0	+1.34%
Nov 06, 2024	$63.81	$61.92	$1.89	1,188,173.0	+2.51%
Nov 05, 2024	$61.18	$60.09	$1.09	825,912.0	+1.13%
Nov 04, 2024	$60.63	$59.65	$0.98	854,110.0	+1.24%
Nov 01, 2024	$60.30	$59.55	$0.75	919,104.0	-0.27%
Oct 31, 2024	$61.27	$59.69	$1.58	1,337,840.0	-1.60%
Oct 30, 2024	$60.70	$59.95	$0.7462	949,872.0	+1.00%
Oct 29, 2024	$60.11	$59.26	$0.85	928,933.0	+0.50%
Oct 28, 2024	$60.63	$59.69	$0.94	700,879.0	-0.38%
Oct 25, 2024	$60.30	$59.52	$0.78	807,227.0	+0.07%
Oct 24, 2024	$60.71	$59.73	$0.9825	1,007,895.0	-0.81%
Oct 23, 2024	$61.07	$60.29	$0.78	1,088,508.0	-0.31%
Oct 22, 2024	$61.04	$60.11	$0.9299	902,055.0	-0.61%
Oct 21, 2024	$61.83	$60.68	$1.15	886,130.0	-0.73%

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
Nov, 2024	$63.81	$58.18	$5.63	17,459,742.0	+1.04%
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

$108.00

3.85%

SCI

$86.10

2.43%

FTDR

$54.29

1.06%

CSV

$38.85

1.97%

MED

$17.57

3.14%