Free Trial

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

→ The best inflation-proof investment (From DTI) (Ad)
Free hrb Stock Alerts
$48.76
+1.23 (+2.59%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

H&R Block Stock Price Performance

5 Day
Performance
+2.24%
1 Month
Performance
+3.88%
3 Month
Performance
+3.09%
6 Month
Performance
+16.73%
Year-To-Date
Performance
+0.81%
1 Year
Performance
+50.35%
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 Monument Traders Alliance
Make this ONE trade on Tuesday at 2 p.m. EST!
Every time the U.S. Government releases jobs, inflation, GDP and other Economic Reports… Use The JOLTS Loophole to target up to 253%... 327%... Even 383% Overnight Profits!
Discover The Secret Loophole BEFORE Tuesday!

HRB Stock Chart for Monday, May, 6, 2024

HRB Chart by TradingView

H&R Block Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Make this ONE trade on Tuesday at 2 p.m. EST! (Ad)

Every time the U.S. Government releases jobs, inflation, GDP and other Economic Reports… Use The JOLTS Loophole to target up to 253%... 327%... Even 383% Overnight Profits!

Discover The Secret Loophole BEFORE Tuesday!
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
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 5/6/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
2024 Oil Boom
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Controversial CEO explains new way to amass wealth
Stansberry Research
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media