Free Trial

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

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free HRB Stock Alerts
$49.89
-1.46 (-2.84%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

H&R Block Stock Price Performance

5 Day
Performance
-2.63%
1 Month
Performance
+1.38%
3 Month
Performance
+3.53%
6 Month
Performance
+9.82%
Year-To-Date
Performance
+3.14%
1 Year
Performance
+57.13%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

HRB Stock Chart for Sunday, June, 9, 2024

HRB Chart by TradingView

H&R Block Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$51.35$49.89
-2.84%		$51.21$49.83948,443 shs$6.96 billion
06/06/2024$51.00$51.35
+0.69%		$52.00$50.99953,078 shs$7.16 billion
06/05/2024$51.24$51.00
-0.47%		$51.17$50.58626,437 shs$7.12 billion
06/04/2024$50.18$51.24
+2.11%		$51.56$49.621.04 million shs$7.15 billion
06/03/2024$49.64$50.18
+1.09%		$50.19$49.07778,490 shs$7.00 billion
05/31/2024$49.08$49.63
+1.12%		$49.67$48.891.57 million shs$6.92 billion
05/30/2024$49.95$49.08
-1.74%		$50.34$48.931.29 million shs$6.85 billion
05/29/2024$48.93$49.95
+2.08%		$49.95$48.891.06 million shs$6.97 billion
05/28/2024$50.65$48.93
-3.40%		$50.75$48.251.48 million shs$6.83 billion
05/27/2024$50.65$50.65$52.83$50.34958,900 shs$7.07 billion
05/24/2024$52.56$50.64
-3.65%		$52.83$50.34958,960 shs$7.07 billion
05/23/2024$52.99$52.56
-0.80%		$53.37$52.44681,117 shs$7.33 billion
05/22/2024$53.81$52.99
-1.53%		$53.93$52.96736,287 shs$7.39 billion
05/21/2024$53.28$53.81
+0.99%		$54.08$53.201.01 million shs$7.51 billion
05/20/2024$52.30$53.28
+1.87%		$53.29$52.50900,698 shs$7.43 billion
05/17/2024$53.01$52.31
-1.32%		$52.69$51.831.28 million shs$7.30 billion
05/16/2024$53.16$53.01
-0.28%		$53.23$52.131.28 million shs$7.40 billion
05/15/2024$53.04$53.16
+0.23%		$53.74$53.01901,747 shs$7.42 billion
05/14/2024$52.69$53.04
+0.66%		$53.55$52.432.40 million shs$7.40 billion
05/13/2024$53.53$52.69
-1.57%		$53.35$52.103.32 million shs$7.35 billion
05/10/2024$49.21$53.53
+8.78%		$54.18$50.813.58 million shs$7.47 billion
05/09/2024$48.55$49.21
+1.36%		$49.28$48.461.13 million shs$6.87 billion
05/08/2024$49.31$48.55
-1.54%		$49.56$48.33880,079 shs$6.77 billion
05/07/2024$48.76$49.31
+1.13%		$50.05$48.781.60 million shs$6.88 billion
05/06/2024$47.53$48.76
+2.59%		$48.81$47.70941,996 shs$6.80 billion
05/03/2024$48.03$47.52
-1.06%		$48.57$47.51668,456 shs$6.63 billion
05/02/2024$47.69$48.03
+0.71%		$48.23$47.51645,162 shs$6.70 billion
05/01/2024$47.23$47.69
+0.97%		$48.00$46.46814,291 shs$6.65 billion
04/30/2024$47.24$47.23
-0.02%		$47.63$46.991.03 million shs$6.59 billion
04/29/2024$46.50$47.24
+1.59%		$47.39$46.65962,881 shs$6.59 billion
04/26/2024$46.68$46.49
-0.41%		$47.24$45.881.38 million shs$6.49 billion
04/25/2024$47.93$46.68
-2.61%		$47.92$46.581.32 million shs$6.51 billion
04/24/2024$47.65$47.93
+0.59%		$48.21$47.64908,779 shs$6.69 billion
04/23/2024$47.29$47.65
+0.76%		$48.10$46.871.03 million shs$6.65 billion
04/22/2024$46.84$47.29
+0.96%		$47.47$46.49996,894 shs$6.60 billion
04/19/2024$46.57$46.86
+0.62%		$46.94$46.44641,879 shs$6.54 billion
04/18/2024$46.88$46.57
-0.66%		$46.93$46.16606,719 shs$6.50 billion
04/17/2024$47.12$46.88
-0.50%		$47.50$46.70797,985 shs$6.54 billion
04/16/2024$46.29$47.12
+1.79%		$47.17$46.30924,188 shs$6.57 billion
04/15/2024$46.26$46.29
+0.05%		$46.93$45.97911,939 shs$6.46 billion
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
04/12/2024$46.92$46.27
-1.39%		$47.08$45.93878,348 shs$6.46 billion
04/11/2024$46.44$46.92
+1.03%		$46.98$46.23872,119 shs$6.55 billion
04/10/2024$46.85$46.44
-0.88%		$47.11$46.24824,922 shs$6.48 billion
04/09/2024$47.63$46.85
-1.64%		$47.70$46.69676,256 shs$6.54 billion
04/08/2024$46.94$47.63
+1.47%		$47.73$46.831.03 million shs$6.65 billion
04/05/2024$46.52$46.92
+0.86%		$47.18$46.58626,148 shs$6.55 billion
04/04/2024$46.80$46.52
-0.60%		$47.44$46.32647,130 shs$6.49 billion
04/03/2024$47.42$46.80
-1.31%		$47.47$46.63817,055 shs$6.53 billion
04/02/2024$48.22$47.42
-1.66%		$48.32$46.89818,961 shs$6.62 billion
04/01/2024$49.11$48.22
-1.81%		$49.07$48.15877,032 shs$6.73 billion
03/29/2024$49.11$49.11$49.37$47.501.05 million shs$6.85 billion
03/28/2024$48.63$49.11
+0.99%		$49.37$47.501.05 million shs$6.85 billion
03/27/2024$47.42$48.63
+2.55%		$48.69$47.69755,403 shs$6.78 billion
03/26/2024$47.73$47.42
-0.65%		$48.18$47.40743,750 shs$6.62 billion
03/25/2024$48.69$47.73
-1.97%		$48.89$47.71891,275 shs$6.66 billion
03/22/2024$48.21$48.70
+1.02%		$48.71$47.74935,540 shs$6.79 billion
03/21/2024$48.05$48.21
+0.33%		$48.62$47.89738,054 shs$6.73 billion
03/20/2024$47.35$48.05
+1.48%		$48.13$47.00682,048 shs$6.70 billion
03/19/2024$46.69$47.35
+1.41%		$47.62$46.72841,826 shs$6.61 billion
03/18/2024$46.76$46.69
-0.15%		$47.37$46.45945,660 shs$6.51 billion
03/15/2024$46.64$46.73
+0.19%		$47.25$46.303.38 million shs$6.52 billion
03/14/2024$47.68$46.64
-2.18%		$47.69$46.351.04 million shs$6.51 billion
03/13/2024$47.77$47.68
-0.19%		$48.20$47.49862,248 shs$6.65 billion
03/12/2024$47.77$47.77$47.98$46.96923,647 shs$6.66 billion
03/11/2024$48.19$47.77
-0.87%		$48.25$47.28961,284 shs$6.66 billion
03/08/2024$48.35$48.18
-0.35%		$48.94$48.18647,211 shs$6.72 billion

Related Companies:
This page (NYSE:HRB) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on...
Paradigm Press | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored