Get the Stockscreener App
30.02
3.41%
-1.06
After Hours:
30.00
-0.02
-0.07%
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 May 05, 2026, is $30.02.
- 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 165.90% to $30.02 now.
- The 52-week high stock price for HRB is $64.62, representing a 115.26% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for HRB is $28.16, indicating a -6.20% decrease from the current share price, occurred on February 12, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $31.00 | $29.52 | $1.48 | 2,822,167.0 | -3.41% |
| May 04, 2026 | $32.40 | $31.03 | $1.37 | 3,175,827.0 | -0.54% |
| May 01, 2026 | $32.34 | $31.23 | $1.11 | 2,063,869.0 | -1.51% |
| Apr 30, 2026 | $31.93 | $30.56 | $1.37 | 2,506,243.0 | +0.95% |
| Apr 29, 2026 | $31.69 | $31.10 | $0.59 | 2,015,594.0 | -0.25% |
| Apr 28, 2026 | $32.09 | $31.03 | $1.05 | 2,493,148.0 | +2.84% |
| Apr 27, 2026 | $31.45 | $30.18 | $1.27 | 2,748,849.0 | +1.26% |
| Apr 24, 2026 | $31.37 | $29.76 | $1.61 | 2,703,610.0 | -2.42% |
| Apr 23, 2026 | $31.87 | $30.30 | $1.57 | 2,338,660.0 | -1.49% |
| Apr 22, 2026 | $32.60 | $31.26 | $1.34 | 2,218,718.0 | -2.54% |
| Apr 21, 2026 | $32.62 | $31.36 | $1.26 | 2,086,801.0 | +1.86% |
| Apr 20, 2026 | $32.44 | $31.68 | $0.767 | 1,630,428.0 | -1.40% |
| Apr 17, 2026 | $32.48 | $31.81 | $0.675 | 2,057,217.0 | +0.66% |
| Apr 16, 2026 | $32.66 | $31.18 | $1.48 | 1,846,767.0 | +3.40% |
| Apr 15, 2026 | $31.18 | $30.57 | $0.605 | 1,899,446.0 | +1.25% |
| Apr 14, 2026 | $31.79 | $30.40 | $1.39 | 1,719,312.0 | -2.09% |
| Apr 13, 2026 | $31.26 | $29.84 | $1.42 | 2,340,122.0 | +4.60% |
| Apr 10, 2026 | $31.02 | $29.75 | $1.27 | 1,823,412.0 | -3.47% |
| Apr 09, 2026 | $31.80 | $30.54 | $1.26 | 1,884,802.0 | -3.11% |
| Apr 08, 2026 | $33.05 | $31.81 | $1.24 | 2,101,748.0 | -1.85% |
| Apr 07, 2026 | $33.41 | $32.44 | $0.975 | 1,901,080.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $32.40 | $29.52 | $2.88 | 10,884,030.0 | -5.39% |
| Apr, 2026 | $33.41 | $29.75 | $3.66 | 44,587,228.0 | -0.03% |
| Mar, 2026 | $32.65 | $29.03 | $3.62 | 48,696,862.0 | +3.66% |
| Feb, 2026 | $39.76 | $28.16 | $11.60 | 66,944,699.0 | -22.38% |
| 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% |
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):