H&R Block (HRB) Stock Chart & Stock Price History → Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad) Free HRB Stock Alerts $49.95 +1.03 (+2.11%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends H&R Block Stock Price Performance5 Day Performance-1.38%1 Month Performance+5.72%3 Month Performance+2.04%6 Month Performance+9.73%Year-To-Date Performance+3.25%1 Year Performance+66.41% Receive HRB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for H&R Block and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now HRB Stock Chart for Thursday, May, 30, 2024 HRB Chart by TradingView H&R Block Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$50.65$48.93-3.40%$50.75$48.251.48 million shs$6.83 billion05/27/2024$50.65$50.65$52.83$50.34958,900 shs$7.07 billion05/24/2024$52.56$50.64-3.65%$52.83$50.34958,960 shs$7.07 billion05/23/2024$52.99$52.56-0.80%$53.37$52.44681,117 shs$7.33 billion05/22/2024$53.81$52.99-1.53%$53.93$52.96736,287 shs$7.39 billion05/21/2024$53.28$53.81+0.99%$54.08$53.201.01 million shs$7.51 billion Get the Latest News and Ratings for HRB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for H&R Block and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$52.30$53.28+1.87%$53.29$52.50900,698 shs$7.43 billion05/17/2024$53.01$52.31-1.32%$52.69$51.831.28 million shs$7.30 billion05/16/2024$53.16$53.01-0.28%$53.23$52.131.28 million shs$7.40 billion05/15/2024$53.04$53.16+0.23%$53.74$53.01901,747 shs$7.42 billion05/14/2024$52.69$53.04+0.66%$53.55$52.432.40 million shs$7.40 billion05/13/2024$53.53$52.69-1.57%$53.35$52.103.32 million shs$7.35 billion05/10/2024$49.21$53.53+8.78%$54.18$50.813.58 million shs$7.47 billion05/09/2024$48.55$49.21+1.36%$49.28$48.461.13 million shs$6.87 billion05/08/2024$49.31$48.55-1.54%$49.56$48.33880,079 shs$6.77 billion05/07/2024$48.76$49.31+1.13%$50.05$48.781.60 million shs$6.88 billion05/06/2024$47.53$48.76+2.59%$48.81$47.70941,996 shs$6.80 billion05/03/2024$48.03$47.52-1.06%$48.57$47.51668,456 shs$6.63 billion05/02/2024$47.69$48.03+0.71%$48.23$47.51645,162 shs$6.70 billion05/01/2024$47.23$47.69+0.97%$48.00$46.46814,291 shs$6.65 billion04/30/2024$47.24$47.23-0.02%$47.63$46.991.03 million shs$6.59 billion04/29/2024$46.50$47.24+1.59%$47.39$46.65962,881 shs$6.59 billion04/26/2024$46.68$46.49-0.41%$47.24$45.881.38 million shs$6.49 billion04/25/2024$47.93$46.68-2.61%$47.92$46.581.32 million shs$6.51 billion04/24/2024$47.65$47.93+0.59%$48.21$47.64908,779 shs$6.69 billion04/23/2024$47.29$47.65+0.76%$48.10$46.871.03 million shs$6.65 billion04/22/2024$46.84$47.29+0.96%$47.47$46.49996,894 shs$6.60 billion04/19/2024$46.57$46.86+0.62%$46.94$46.44641,879 shs$6.54 billion04/18/2024$46.88$46.57-0.66%$46.93$46.16606,719 shs$6.50 billion04/17/2024$47.12$46.88-0.50%$47.50$46.70797,985 shs$6.54 billion04/16/2024$46.29$47.12+1.79%$47.17$46.30924,188 shs$6.57 billion04/15/2024$46.26$46.29+0.05%$46.93$45.97911,939 shs$6.46 billion04/12/2024$46.92$46.27-1.39%$47.08$45.93878,348 shs$6.46 billion04/11/2024$46.44$46.92+1.03%$46.98$46.23872,119 shs$6.55 billion04/10/2024$46.85$46.44-0.88%$47.11$46.24824,922 shs$6.48 billion04/09/2024$47.63$46.85-1.64%$47.70$46.69676,256 shs$6.54 billion04/08/2024$46.94$47.63+1.47%$47.73$46.831.03 million shs$6.65 billion04/05/2024$46.52$46.92+0.86%$47.18$46.58626,148 shs$6.55 billion04/04/2024$46.80$46.52-0.60%$47.44$46.32647,130 shs$6.49 billion04/03/2024$47.42$46.80-1.31%$47.47$46.63817,055 shs$6.53 billionGold Set to EXPLODE! (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!04/02/2024$48.22$47.42-1.66%$48.32$46.89818,961 shs$6.62 billion04/01/2024$49.11$48.22-1.81%$49.07$48.15877,032 shs$6.73 billion03/29/2024$49.11$49.11$49.37$47.501.05 million shs$6.85 billion03/28/2024$48.63$49.11+0.99%$49.37$47.501.05 million shs$6.85 billion03/27/2024$47.42$48.63+2.55%$48.69$47.69755,403 shs$6.78 billion03/26/2024$47.73$47.42-0.65%$48.18$47.40743,750 shs$6.62 billion03/25/2024$48.69$47.73-1.97%$48.89$47.71891,275 shs$6.66 billion03/22/2024$48.21$48.70+1.02%$48.71$47.74935,540 shs$6.79 billion03/21/2024$48.05$48.21+0.33%$48.62$47.89738,054 shs$6.73 billion03/20/2024$47.35$48.05+1.48%$48.13$47.00682,048 shs$6.70 billion03/19/2024$46.69$47.35+1.41%$47.62$46.72841,826 shs$6.61 billion03/18/2024$46.76$46.69-0.15%$47.37$46.45945,660 shs$6.51 billion03/15/2024$46.64$46.73+0.19%$47.25$46.303.38 million shs$6.52 billion03/14/2024$47.68$46.64-2.18%$47.69$46.351.04 million shs$6.51 billion03/13/2024$47.77$47.68-0.19%$48.20$47.49862,248 shs$6.65 billion03/12/2024$47.77$47.77$47.98$46.96923,647 shs$6.66 billion03/11/2024$48.19$47.77-0.87%$48.25$47.28961,284 shs$6.66 billion03/08/2024$48.35$48.18-0.35%$48.94$48.18647,211 shs$6.72 billion03/07/2024$49.08$48.35-1.49%$49.29$48.09939,112 shs$6.75 billion03/06/2024$49.37$49.08-0.59%$49.50$48.641.06 million shs$6.85 billion03/05/2024$50.48$49.37-2.20%$50.32$49.271.43 million shs$6.89 billion03/04/2024$48.14$50.48+4.86%$52.90$48.662.80 million shs$7.04 billion03/01/2024$48.94$48.15-1.61%$49.03$48.051.01 million shs$6.72 billion02/29/2024$49.76$48.94-1.65%$50.21$48.821.29 million shs$6.83 billion02/28/2024$50.14$49.76-0.76%$50.29$49.45784,110 shs$6.94 billion Related Companies: Hillenbrand Stock Price Chart Matthews International Stock Price Chart Carriage Services Stock Price Chart WW International Stock Price Chart Regis Stock Price Chart Service Co. International Stock Price Chart UniFirst Stock Price Chart Yelp Stock Price Chart European Wax Center Stock Price Chart Smart Share Global Stock Price Chart Receive HRB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for H&R Block and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:HRB) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersBiden Nomination CANCELED?The Freeport SocietyThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star[Urgent!] Generational Wealth GameplanCrypto 101 MediaGet out of dollars—get into America’s new money insteadStansberry ResearchThis unknown company solves the biggest issue with AIManward PressDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin Pro Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding H&R Block, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.