Get the Stockscreener App
57.75
0.88%
-0.51
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 June 05, 2025, is $57.75.
- 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 411.51% to $57.75 now.
- The 52-week high stock price for HRB is $68.45, representing a 18.53% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for HRB is $48.78, indicating a -15.53% decrease from the current share price, occurred on June 10, 2024.
- 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $58.34 | $57.47 | $0.87 | 992,220.0 | -0.88% |
| Jun 04, 2025 | $58.81 | $57.84 | $0.9699 | 1,080,842.0 | -1.10% |
| Jun 03, 2025 | $59.05 | $58.00 | $1.05 | 1,461,829.0 | +0.72% |
| Jun 02, 2025 | $58.54 | $56.55 | $1.99 | 1,400,537.0 | +2.70% |
| May 30, 2025 | $57.00 | $56.42 | $0.58 | 1,614,365.0 | +0.23% |
| May 29, 2025 | $56.89 | $55.76 | $1.13 | 917,751.0 | +1.10% |
| May 28, 2025 | $57.24 | $56.01 | $1.23 | 1,009,582.0 | -1.85% |
| May 27, 2025 | $58.37 | $56.94 | $1.43 | 1,412,918.0 | -0.87% |
| May 23, 2025 | $58.01 | $57.17 | $0.84 | 891,607.0 | +0.28% |
| May 22, 2025 | $58.32 | $57.52 | $0.795 | 1,108,596.0 | -0.98% |
| May 21, 2025 | $58.50 | $57.25 | $1.25 | 1,421,343.0 | +0.28% |
| May 20, 2025 | $58.05 | $57.57 | $0.48 | 755,855.0 | +0.02% |
| May 19, 2025 | $58.06 | $57.28 | $0.78 | 768,470.0 | +0.61% |
| May 16, 2025 | $57.74 | $56.51 | $1.23 | 1,358,210.0 | +1.62% |
| May 15, 2025 | $57.36 | $56.26 | $1.10 | 1,182,227.0 | +0.69% |
| May 14, 2025 | $56.74 | $55.53 | $1.21 | 1,545,516.0 | -1.07% |
| May 13, 2025 | $58.09 | $56.41 | $1.68 | 1,449,482.0 | -0.96% |
| May 12, 2025 | $58.40 | $56.94 | $1.46 | 2,364,203.0 | -0.28% |
| May 09, 2025 | $59.17 | $57.15 | $2.02 | 2,118,628.0 | -1.22% |
| May 08, 2025 | $64.62 | $58.29 | $6.33 | 3,458,781.0 | -5.30% |
| May 07, 2025 | $62.44 | $61.37 | $1.07 | 1,912,713.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $59.05 | $56.55 | $2.50 | 5,927,648.0 | +1.40% |
| 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% |
1.65%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):