Free Trial

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

H&R Block logo
$56.90 +0.08 (+0.14%)
Closing price 05/30/2025 03:59 PM Eastern
Extended Trading
$56.95 +0.05 (+0.09%)
As of 05/30/2025 04:21 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 14.65%, with a year-to-date return of 7.68%. In the past month, the stock has decreased 5.83%, reflecting recent market activity.

As of the latest close, H&R Block traded at $56.90 with a market cap of $7.62 billion and volume of 1.61 million shares. Five years ago, the stock traded at $17.27, representing a 229.47% increase over that period. At the time, it had a market cap of $3.23 billion and a volume of 1.99 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
-1.56%
1 Month
Performance
-5.83%
3 Month
Performance
+4.49%
Year-To-Date
Performance
+7.68%
1 Year
Performance
+14.65%
5 Year
Performance
+229.47%

HRB Stock Chart for Saturday, May, 31, 2025

H&R Block Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/23/2025$57.64$57.80
+0.28%
$58.01$57.17891,607 shs$7.74 billion
05/22/2025$58.20$57.64
-0.97%
$58.32$57.531.11 million shs$7.72 billion
05/21/2025$57.96$58.20
+0.42%
$58.50$57.251.42 million shs$7.79 billion
05/20/2025$58.02$57.96
-0.10%
$58.05$57.57755,855 shs$7.76 billion
05/19/2025$57.65$58.02
+0.64%
$58.06$57.28768,470 shs$7.77 billion
05/16/2025$56.74$57.65
+1.60%
$57.74$56.511.36 million shs$7.72 billion
05/15/2025$56.25$56.74
+0.87%
$57.36$56.261.18 million shs$7.60 billion
05/14/2025$56.89$56.25
-1.12%
$56.74$55.541.55 million shs$7.53 billion
05/13/2025$57.37$56.89
-0.84%
$58.09$56.411.45 million shs$7.62 billion
05/12/2025$57.61$57.37
-0.41%
$58.40$56.942.36 million shs$7.68 billion
05/09/2025$58.39$57.61
-1.34%
$59.17$57.152.12 million shs$7.71 billion
05/08/2025$61.67$58.39
-5.31%
$64.62$58.293.46 million shs$7.82 billion
05/07/2025$61.19$61.67
+0.78%
$62.44$61.371.91 million shs$8.25 billion
05/06/2025$61.47$61.19
-0.45%
$61.69$60.571.48 million shs$8.19 billion
05/05/2025$62.59$61.47
-1.79%
$62.67$61.361.25 million shs$8.23 billion
05/02/2025$62.16$62.59
+0.69%
$63.17$61.231.50 million shs$8.38 billion
05/01/2025$60.42$62.16
+2.88%
$62.16$60.501.47 million shs$8.32 billion
04/30/2025$60.85$60.42
-0.70%
$61.17$59.672.28 million shs$8.09 billion

This page (NYSE:HRB) was last updated on 5/31/2025 by MarketBeat.com Staff
From Our Partners