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

$61.50

-0.14 (-0.23%)

(As of 10/18/2024 ET)

H&R Block Stock Price Performance

5 Day Performance: +1.42%
1 Month Performance: -3.42%
3 Month Performance: +10.20%
6 Month Performance: +31.24%
Year-To-Date Performance: +27.14%
1 Year Performance: +41.75%

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

Ad DTI

Man behind OpenAI makes shocking new bet

Billionaire Sam Altman has become one of the most powerful men in the world by running OpenAI… But there’s a far lesser known investment he’s making that could put OpenAI to shame. In fact this Sam Altman-backed company could actually become a crucial partner for OpenAI… And the US Military… not to mention hundreds of other giant companies around the globe. To make the story even crazier… this company only recently became viable, thanks to an obscure piece of legislation that President Trump signed before he left office… Which ordered the government to take this incredible new technology seriously.

Check out our report right here.

HRB Stock Chart for Saturday, October, 19, 2024

H&R Block Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/18/2024	$61.64	$61.50 -0.23%	$61.72	$60.85	854,553 shs	$8.58 billion
10/17/2024	$61.27	$61.64 +0.60%	$61.90	$61.03	1.13 million shs	$8.60 billion
10/16/2024	$60.82	$61.27 +0.74%	$62.01	$60.70	1.05 million shs	$8.55 billion
10/15/2024	$60.64	$60.82 +0.30%	$61.19	$60.41	1.68 million shs	$8.49 billion
10/14/2024	$60.90	$60.64 -0.43%	$61.17	$60.52	1.13 million shs	$8.46 billion
10/11/2024	$60.80	$60.94 +0.22%	$61.52	$60.85	1.17 million shs	$8.43 billion
Get the Latest News and Ratings for HRB and Related Stocks Enter 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.
10/10/2024	$61.74	$60.80 -1.52%	$61.36	$60.05	1.55 million shs	$8.48 billion
10/09/2024	$61.87	$61.74 -0.21%	$62.61	$61.24	2.41 million shs	$8.61 billion
10/08/2024	$61.73	$61.87 +0.23%	$62.30	$61.77	743,199 shs	$8.63 billion
10/07/2024	$62.48	$61.73 -1.20%	$62.54	$61.32	975,979 shs	$8.61 billion
10/04/2024	$62.48	$62.48 -0.01%	$62.99	$62.25	665,869 shs	$8.72 billion
10/03/2024	$62.81	$62.48 -0.53%	$63.00	$62.00	730,189 shs	$8.72 billion
10/02/2024	$63.08	$62.81 -0.43%	$63.23	$62.52	896,846 shs	$8.76 billion
10/01/2024	$63.55	$63.08 -0.74%	$63.53	$62.31	996,331 shs	$8.80 billion
09/30/2024	$63.64	$63.55 -0.14%	$63.89	$63.29	1.21 million shs	$8.87 billion
09/27/2024	$63.43	$63.64 +0.33%	$63.86	$63.14	1.00 million shs	$8.88 billion
09/26/2024	$63.11	$63.43 +0.51%	$64.19	$62.96	1.36 million shs	$8.85 billion
09/25/2024	$63.46	$63.11 -0.55%	$63.96	$63.03	1.12 million shs	$8.81 billion
09/24/2024	$64.20	$63.46 -1.15%	$64.29	$63.46	1.26 million shs	$8.85 billion
09/23/2024	$64.46	$64.20 -0.40%	$64.90	$64.18	1.37 million shs	$8.96 billion
09/20/2024	$63.68	$64.44 +1.19%	$64.47	$63.31	2.64 million shs	$8.99 billion
09/19/2024	$62.77	$63.68 +1.45%	$63.87	$63.07	1.32 million shs	$8.89 billion
09/18/2024	$63.50	$62.77 -1.15%	$63.66	$62.58	1.10 million shs	$8.76 billion
09/17/2024	$64.43	$63.50 -1.44%	$64.70	$63.36	977,473 shs	$8.86 billion
09/16/2024	$63.20	$64.43 +1.95%	$64.85	$63.75	1.50 million shs	$8.99 billion
09/13/2024	$62.77	$63.22 +0.72%	$63.64	$62.78	997,797 shs	$8.82 billion
09/12/2024	$62.92	$62.77 -0.24%	$63.31	$62.43	738,970 shs	$8.76 billion
09/11/2024	$63.12	$62.92 -0.32%	$63.38	$61.95	1.06 million shs	$8.78 billion
09/10/2024	$62.86	$63.12 +0.41%	$63.42	$62.30	1.09 million shs	$8.81 billion
09/09/2024	$62.92	$62.86 -0.10%	$63.60	$62.34	1.58 million shs	$8.77 billion
09/06/2024	$63.55	$62.92 -0.99%	$64.24	$62.80	1.38 million shs	$8.78 billion
09/05/2024	$64.35	$63.55 -1.24%	$64.17	$63.13	1.49 million shs	$8.87 billion
09/04/2024	$63.05	$64.35 +2.06%	$64.37	$62.90	2.46 million shs	$8.98 billion
09/03/2024	$63.31	$63.05 -0.41%	$63.78	$62.78	1.34 million shs	$8.80 billion
09/02/2024	$63.31	$63.31	$64.10	$62.89	1.72 million shs	$8.83 billion
08/30/2024	$63.65	$63.29 -0.57%	$64.10	$62.89	1.72 million shs	$8.83 billion
08/29/2024	$64.04	$63.65 -0.61%	$64.84	$63.41	927,214 shs	$8.88 billion
08/28/2024	$64.66	$64.04 -0.96%	$64.90	$64.03	988,288 shs	$8.94 billion
08/27/2024	$63.81	$64.66 +1.33%	$65.08	$63.50	902,955 shs	$9.02 billion
08/26/2024	$63.35	$63.81 +0.73%	$64.44	$63.62	786,452 shs	$8.90 billion
War on Elon Escalates… (Ad) Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adoption of this technology for decades. By doing so he has put himself in the crosshairs of an ideological war with the global elites. And yet, while this new technology threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth. Click here to learn how you can benefit from its widespread distribution.
08/23/2024	$63.62	$63.32 -0.47%	$64.41	$63.23	981,164 shs	$8.84 billion
08/22/2024	$64.55	$63.62 -1.44%	$64.87	$63.49	1.33 million shs	$8.88 billion
08/21/2024	$66.60	$64.55 -3.08%	$66.85	$64.07	2.23 million shs	$9.01 billion
08/20/2024	$65.30	$66.60 +1.99%	$66.85	$65.05	2.07 million shs	$9.29 billion
08/19/2024	$64.45	$65.30 +1.32%	$66.25	$63.90	3.15 million shs	$9.11 billion
08/16/2024	$57.42	$64.36 +12.09%	$68.45	$63.05	9.15 million shs	$8.98 billion
08/15/2024	$56.92	$57.42 +0.88%	$57.94	$56.75	1.57 million shs	$8.01 billion
08/14/2024	$56.39	$56.92 +0.94%	$57.01	$56.39	1.20 million shs	$7.94 billion
08/13/2024	$56.24	$56.39 +0.27%	$56.61	$55.56	899,484 shs	$7.87 billion
08/12/2024	$57.18	$56.24 -1.64%	$57.43	$55.69	1.07 million shs	$7.85 billion
08/09/2024	$55.91	$57.18 +2.27%	$57.28	$55.54	1.27 million shs	$7.98 billion
08/08/2024	$54.33	$55.91 +2.91%	$55.92	$54.45	493,447 shs	$7.80 billion
08/07/2024	$54.55	$54.33 -0.40%	$55.62	$54.33	693,854 shs	$7.58 billion
08/06/2024	$54.84	$54.55 -0.53%	$55.15	$54.06	1.90 million shs	$7.61 billion
08/05/2024	$56.79	$54.84 -3.43%	$55.81	$53.72	851,975 shs	$7.65 billion
08/02/2024	$57.00	$56.80 -0.35%	$56.90	$55.24	645,084 shs	$7.93 billion
08/01/2024	$57.97	$57.00 -1.67%	$58.55	$56.68	721,455 shs	$7.95 billion
07/31/2024	$58.08	$57.97 -0.18%	$58.63	$57.79	790,156 shs	$8.09 billion
07/30/2024	$57.48	$58.08 +1.04%	$58.43	$57.67	550,890 shs	$8.10 billion
07/29/2024	$56.95	$57.48 +0.93%	$57.62	$56.54	548,146 shs	$8.02 billion
07/26/2024	$56.08	$56.95 +1.55%	$57.09	$55.88	551,460 shs	$7.95 billion
07/25/2024	$55.87	$56.08 +0.38%	$56.87	$55.81	857,466 shs	$7.82 billion
07/24/2024	$56.44	$55.87 -1.02%	$56.59	$55.50	739,993 shs	$7.79 billion
07/23/2024	$57.23	$56.44 -1.38%	$57.08	$56.18	785,445 shs	$7.88 billion
07/22/2024	$55.81	$57.23 +2.54%	$57.69	$55.94	1.09 million shs	$7.99 billion
07/19/2024	$55.53	$55.81 +0.50%	$56.06	$55.45	654,822 shs	$7.79 billion
07/18/2024	$56.28	$55.53 -1.33%	$56.44	$55.48	722,496 shs	$7.75 billion