Free Trial

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

H&R Block logo
$54.52 -0.40 (-0.73%)
Closing price 06/25/2025 03:59 PM Eastern
Extended Trading
$54.54 +0.01 (+0.03%)
As of 06/25/2025 06:54 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

H&R Block Stock Price Performance

The H&R Block (HRB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.58%, with a year-to-date return of 3.18%. In the past month, the stock has decreased 5.67%, reflecting recent market activity.

As of the latest close, H&R Block traded at $54.52 with a market cap of $7.30 billion and volume of 894,396 shares. Five years ago, the stock traded at $13.50, representing a 303.85% increase over that period. At the time, it had a market cap of $2.69 billion and a volume of 4.98 million shares.

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.

5 Day
Performance
-0.69%
1 Month
Performance
-5.67%
3 Month
Performance
+0.81%
Year-To-Date
Performance
+3.18%
1 Year
Performance
+1.58%
5 Year
Performance
+303.85%

HRB Stock Chart for Thursday, June, 26, 2025

H&R Block Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/25/2025$54.91$54.52
-0.70%
$54.95$54.31894,396 shs$7.30 billion
06/24/2025$55.30$54.91
-0.71%
$55.61$54.301.12 million shs$7.35 billion
06/23/2025$54.90$55.30
+0.73%
$56.17$55.161.12 million shs$7.40 billion
06/20/2025$55.09$54.90
-0.34%
$55.48$54.471.99 million shs$7.35 billion
06/19/2025$55.09$55.09$55.35$54.63896,802 shs$7.38 billion
06/18/2025$55.11$55.09
-0.04%
$55.35$54.63896,802 shs$7.38 billion
06/17/2025$54.81$55.11
+0.55%
$55.40$54.441.09 million shs$7.38 billion
06/16/2025$55.78$54.81
-1.74%
$56.12$54.451.16 million shs$7.34 billion
06/13/2025$56.01$55.78
-0.41%
$56.14$55.531.16 million shs$7.47 billion
06/12/2025$54.93$56.01
+1.97%
$56.09$54.801.22 million shs$7.50 billion
06/11/2025$54.98$54.93
-0.09%
$55.45$54.72981,634 shs$7.35 billion
06/10/2025$56.21$54.98
-2.20%
$56.51$54.821.25 million shs$7.36 billion
06/09/2025$58.24$56.21
-3.48%
$58.21$56.151.14 million shs$7.53 billion
06/06/2025$57.73$58.24
+0.88%
$58.38$57.671.05 million shs$7.80 billion
06/05/2025$58.28$57.73
-0.94%
$58.34$57.47992,220 shs$7.73 billion
06/04/2025$58.98$58.28
-1.19%
$58.81$57.841.08 million shs$7.80 billion
06/03/2025$58.50$58.98
+0.82%
$59.05$58.001.46 million shs$7.90 billion
06/02/2025$56.90$58.50
+2.82%
$58.54$56.551.40 million shs$7.83 billion
05/30/2025$56.76$56.90
+0.25%
$57.00$56.421.61 million shs$7.62 billion
05/29/2025$56.18$56.76
+1.04%
$56.89$55.76917,759 shs$7.60 billion
05/28/2025$57.24$56.18
-1.86%
$57.24$56.011.01 million shs$7.52 billion
05/27/2025$57.80$57.24
-0.97%
$58.37$56.941.41 million shs$7.66 billion
05/26/2025$57.80$57.80$58.01$57.17891,607 shs$7.74 billion

This page (NYSE:HRB) was last updated on 6/26/2025 by MarketBeat.com Staff
From Our Partners