Free Trial

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

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free HRB Stock Alerts
$49.64
+0.56 (+1.14%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

H&R Block Stock Price Performance

5 Day
Performance
+1.45%
1 Month
Performance
+3.35%
3 Month
Performance
+3.12%
6 Month
Performance
+7.33%
Year-To-Date
Performance
+2.63%
1 Year
Performance
+61.46%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

HRB Stock Chart for Sunday, June, 2, 2024

HRB Chart by TradingView

H&R Block Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

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.
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
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

Related Companies:
This page (NYSE:HRB) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders