Free Trial

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

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free HRB Stock Alerts
$47.53
-0.50 (-1.04%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

H&R Block Stock Price Performance

5 Day
Performance
+0.64%
1 Month
Performance
+1.30%
3 Month
Performance
+1.17%
6 Month
Performance
+11.36%
Year-To-Date
Performance
-1.74%
1 Year
Performance
+46.56%
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 Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

HRB Stock Chart for Sunday, May, 5, 2024

HRB Chart by TradingView

H&R Block Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Never use this word on your phone (FBI could be watching) (Ad)

This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...

Watch my unredacted video about what I think is coming next right here
03/08/2024$48.35$48.18
-0.35%		$48.94$48.18647,211 shs$6.72 billion
03/07/2024$49.08$48.35
-1.49%		$49.29$48.09939,112 shs$6.75 billion
03/06/2024$49.37$49.08
-0.59%		$49.50$48.641.06 million shs$6.85 billion
03/05/2024$50.48$49.37
-2.20%		$50.32$49.271.43 million shs$6.89 billion
03/04/2024$48.14$50.48
+4.86%		$52.90$48.662.80 million shs$7.04 billion
03/01/2024$48.94$48.15
-1.61%		$49.03$48.051.01 million shs$6.72 billion
02/29/2024$49.76$48.94
-1.65%		$50.21$48.821.29 million shs$6.83 billion
02/28/2024$50.14$49.76
-0.76%		$50.29$49.45784,110 shs$6.94 billion
02/27/2024$49.12$50.14
+2.08%		$50.25$49.011.17 million shs$7.00 billion
02/26/2024$49.12$49.12$49.41$48.661.28 million shs$6.85 billion
02/23/2024$47.90$49.12
+2.55%		$49.81$47.892.15 million shs$6.85 billion
02/22/2024$46.29$47.90
+3.48%		$47.93$46.261.12 million shs$6.68 billion
02/21/2024$46.13$46.29
+0.35%		$46.42$45.64899,388 shs$6.46 billion
02/20/2024$46.86$46.13
-1.56%		$46.93$45.951.21 million shs$6.44 billion
02/19/2024$46.86$46.86$47.49$46.401.37 million shs$6.54 billion
02/16/2024$47.54$46.87
-1.40%		$47.49$46.401.37 million shs$6.54 billion
02/15/2024$47.28$47.54
+0.54%		$48.14$47.141.27 million shs$6.63 billion
02/14/2024$47.02$47.28
+0.55%		$47.56$46.521.24 million shs$6.60 billion
02/13/2024$47.48$47.02
-0.97%		$47.49$46.311.41 million shs$6.56 billion
02/12/2024$46.93$47.48
+1.17%		$47.62$46.671.29 million shs$6.62 billion
02/09/2024$45.73$46.94
+2.64%		$47.18$45.541.46 million shs$6.55 billion
02/08/2024$46.46$45.73
-1.57%		$46.82$44.811.70 million shs$6.58 billion
02/07/2024$47.30$46.46
-1.78%		$46.48$42.284.18 million shs$6.69 billion
02/06/2024$46.98$47.30
+0.68%		$47.49$46.261.12 million shs$6.81 billion
02/05/2024$46.58$46.98
+0.86%		$47.03$45.861.04 million shs$6.76 billion

Related Companies:
This page (NYSE:HRB) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace