Get the Stockscreener App
40.52
0.77%
0.31
After Hours:
40.52
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 January 21, 2026, is $40.52.
- 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 258.90% to $40.52 now.
- The 52-week high stock price for HRB is $64.62, representing a 59.48% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for HRB is $38.88, indicating a -4.05% decrease from the current share price, occurred on January 21, 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 12, 2026 | $45.02 | $43.77 | $1.25 | 1,492,750.0 | -2.57% |
| Jan 09, 2026 | $45.24 | $44.53 | $0.71 | 1,010,022.0 | +0.47% |
| Jan 08, 2026 | $45.05 | $43.20 | $1.84 | 1,394,356.0 | +3.32% |
| Jan 07, 2026 | $43.82 | $42.93 | $0.8948 | 847,444.0 | -0.11% |
| Jan 06, 2026 | $43.78 | $42.96 | $0.82 | 1,508,656.0 | -0.53% |
| Jan 05, 2026 | $44.23 | $42.37 | $1.86 | 1,787,765.0 | +2.58% |
| Jan 02, 2026 | $43.53 | $42.43 | $1.10 | 1,328,181.0 | -2.23% |
| Dec 31, 2025 | $43.80 | $43.12 | $0.68 | 1,112,277.0 | +0.07% |
| Dec 30, 2025 | $43.75 | $43.30 | $0.45 | 731,805.0 | -0.23% |
| Dec 29, 2025 | $43.86 | $43.35 | $0.51 | 929,698.0 | -0.27% |
| Dec 26, 2025 | $43.87 | $43.39 | $0.475 | 685,907.0 | +0.64% |
| Dec 24, 2025 | $43.71 | $43.23 | $0.482 | 479,901.0 | +0.44% |
| Dec 23, 2025 | $43.42 | $42.88 | $0.54 | 1,190,626.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $45.24 | $38.88 | $6.36 | 23,037,377.0 | -7.02% |
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% |
0.28%
4.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):