Get the Stockscreener App
59.33
0.44%
-0.26
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 27, 2024, is $59.33.
- 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 425.50% to $59.33 now.
- The 52-week high stock price for HRB is $68.45, representing a 15.37% increase from the current share price, occurred on August 16, 2024.
- The 52-week low stock price for HRB is $42.28, indicating a -28.74% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $60.31 | $59.19 | $1.12 | 1,027,149.0 | -0.44% |
| Nov 26, 2024 | $59.89 | $58.57 | $1.32 | 1,834,841.0 | +0.10% |
| Nov 25, 2024 | $60.61 | $58.71 | $1.90 | 2,304,859.0 | +2.11% |
| Nov 22, 2024 | $58.73 | $56.88 | $1.84 | 1,515,167.0 | +2.51% |
| Nov 21, 2024 | $57.47 | $55.85 | $1.62 | 2,341,681.0 | +0.57% |
| Nov 20, 2024 | $56.73 | $55.11 | $1.62 | 2,956,221.0 | +2.08% |
| Nov 19, 2024 | $58.67 | $55.08 | $3.59 | 3,065,604.0 | -8.20% |
| 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% |
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 | $55.08 | $8.73 | 32,414,306.0 | -0.67% |
| 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% |
0.13%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):