Free Trial
→ Gold Alert: The Truth About Fort Knox Is Coming (From Golden Portfolio) (Ad) Buy HRB Stock  Free HRB Stock Alerts

H&R Block (HRB) Stock Chart & Stock Price History

H&R Block logo
$58.82 -0.55 (-0.93%)
As of 03:59 PM Eastern
Compare

H&R Block Stock Price Performance

5 Day
Performance
-6.61%
1 Month
Performance
+10.70%
3 Month
Performance
+11.38%
6 Month
Performance
-1.87%
Year-To-Date
Performance
+11.40%
1 Year
Performance
+22.82%
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.

HRB Stock Chart for Thursday, April, 24, 2025

HRB Chart by TradingView

H&R Block Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$60.03$59.36
-1.12%		$61.08$58.781.61 million shs$7.94 billion
04/22/2025$59.76$60.03
+0.45%		$60.98$59.601.63 million shs$8.03 billion
04/21/2025$63.03$59.76
-5.19%		$63.01$59.551.80 million shs$8.00 billion
04/18/2025$63.03$63.03$64.08$62.352.14 million shs$8.44 billion
04/17/2025$63.17$63.03
-0.22%		$64.08$62.352.14 million shs$8.44 billion
04/16/2025$61.51$63.17
+2.70%		$63.97$61.112.54 million shs$8.46 billion
04/15/2025$60.76$61.51
+1.23%		$61.78$60.682.05 million shs$8.23 billion
04/14/2025$59.12$60.76
+2.78%		$60.78$58.712.04 million shs$8.13 billion
04/11/2025$57.09$59.12
+3.56%		$59.51$56.281.92 million shs$7.91 billion
04/10/2025$56.53$57.09
+0.98%		$57.31$55.091.52 million shs$7.64 billion
04/09/2025$54.76$56.53
+3.23%		$57.64$54.142.65 million shs$7.57 billion
04/09/2025$54.76$56.53
+3.23%		$57.64$54.142.65 million shs$7.57 billion
04/08/2025$54.68$54.76
+0.14%		$56.21$54.291.68 million shs$7.33 billion
04/08/2025$54.68$54.76
+0.14%		$56.21$54.291.68 million shs$7.33 billion
04/07/2025$55.64$54.68
-1.71%		$56.20$52.941.79 million shs$7.32 billion
04/04/2025$56.98$55.64
-2.36%		$56.83$54.232.13 million shs$7.45 billion
04/03/2025$56.66$56.98
+0.57%		$57.10$55.841.66 million shs$7.63 billion
04/02/2025$56.34$56.66
+0.58%		$56.75$55.811.87 million shs$7.58 billion
04/01/2025$54.90$56.34
+2.61%		$56.42$55.171.06 million shs$7.54 billion
03/31/2025$54.12$54.90
+1.46%		$55.13$53.401.22 million shs$7.35 billion
03/28/2025$53.92$54.12
+0.37%		$54.20$53.28923,997 shs$7.24 billion
03/27/2025$54.08$53.92
-0.30%		$54.38$53.551.12 million shs$7.22 billion
03/26/2025$52.57$54.08
+2.87%		$54.10$52.851.10 million shs$7.24 billion
03/25/2025$53.17$52.57
-1.14%		$53.02$51.931.46 million shs$7.04 billion
03/24/2025$52.46$53.17
+1.35%		$53.22$52.021.89 million shs$7.12 billion
Related Companies

This page (NYSE:HRB) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Bitcoin Reserve is No Accident…
Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...
Crypto 101 Media | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
James Altucher: Do not invest in AI unless…
I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...
Paradigm Press | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
Trump’s treachery
Forget what the media tells you. Trump’s inner circle may be pushing a financial reset that mirrors moves from...
Porter & Company | Sponsored
‘Wheels Are Falling Off’ the U.S. Stock Market
The last time the U.S. economy looked like this, stocks didn't move for 16 years... And many investors lost...
Stansberry Research | Sponsored