Free Trial

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

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free HRB Stock Alerts
$46.50
-0.14 (-0.30%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

H&R Block Stock Price Performance

5 Day
Performance
-2.41%
1 Month
Performance
-5.31%
3 Month
Performance
-2.60%
6 Month
Performance
+13.66%
Year-To-Date
Performance
-3.87%
1 Year
Performance
+37.13%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

HRB Stock Chart for Sunday, April, 28, 2024

HRB Chart by TradingView

H&R Block Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
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
02/02/2024$46.38$46.58
+0.43%		$46.75$46.07627,330 shs$6.70 billion
02/01/2024$46.84$46.38
-0.98%		$46.89$45.88853,467 shs$6.68 billion
01/31/2024$47.38$46.84
-1.14%		$47.44$46.76850,221 shs$6.74 billion
01/30/2024$48.26$47.38
-1.82%		$48.03$47.36903,382 shs$6.82 billion
01/29/2024$47.74$48.26
+1.09%		$48.28$47.42625,370 shs$6.95 billion

Related Companies:
This page (NYSE:HRB) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets
Man Who Predicted 2008: “This Will be Worse.”
Altimetry