H&R Block Stock Price History
NYSE: HRBConsumer DiscretionaryOther Consumer ServicesUSD
44.05-0.54 (-1.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HRB price history at a glance
The price history for H&R Block (HRB) on this page begins on February 19, 1973, when the stock closed at $0.4219; it most recently closed at $44.05 on October 5, 2026. The highest price in this record is $68.45, reached on August 12, 2024; the latest close is 35.6% below that peak. Across the 52 complete calendar years in the table, HRB finished higher in 35 and lower in 17. Its best year was 2001 (+107.3%) and its worst was 2010 (-47.3%).
Over roughly 54 years the share price changed +10340.9%, a 9.1% compound annual price return (excluding dividends). In the last 12 months alone, HRB has lost 11.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $68.45
- Date of high
- Aug 12, 2024
- Low since 1973
- $0.1641
- Date of low
- May 28, 1973
- 52-week high
- $58.67
- 52-week low
- $28.16
- Last close
- $44.05
HRB returns
1 week
+5.69%
1 month
-2.41%
3 months
+11.27%
6 months
+47.82%
Year to date
+1.08%
1 year
-11.24%
3 years
+2.82%
5 years
+77.98%
HRB price return, excluding dividends.
HRB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.05 | +3.38% |
| 2025 | 42.61 | -20.84% |
| 2024 | 53.83 | +11.29% |
| 2023 | 48.37 | +32.48% |
| 2022 | 36.51 | +54.97% |
| 2021 | 23.56 | +48.55% |
| 2020 | 15.86 | -32.40% |
| 2019 | 23.46 | -7.86% |
| 2018 | 25.46 | -2.90% |
| 2017 | 26.22 | +14.05% |
| 2016 | 22.99 | -30.98% |
| 2015 | 33.31 | +0.70% |
| 2014 | 33.08 | +12.98% |
| 2013 | 29.28 | +52.10% |
| 2012 | 19.25 | +17.88% |
| 2011 | 16.33 | +37.11% |
| 2010 | 11.91 | -47.35% |
| 2009 | 22.62 | +0.49% |
| 2008 | 22.51 | +31.02% |
| 2007 | 17.18 | -25.43% |
| 2006 | 23.04 | -6.15% |
| 2005 | 24.55 | +0.20% |
| 2004 | 24.50 | -12.06% |
| 2003 | 27.86 | +35.34% |
| 2002 | 20.59 | -4.01% |
| 2001 | 21.45 | +107.32% |
| 2000 | 10.34 | -5.43% |
| 1999 | 10.94 | -2.78% |
| 1998 | 11.25 | +1.69% |
| 1997 | 11.06 | +52.59% |
| 1996 | 7.25 | -28.40% |
| 1995 | 10.13 | +9.09% |
| 1994 | 9.28 | -8.90% |
| 1993 | 10.19 | +2.52% |
| 1992 | 9.94 | +7.80% |
| 1991 | 9.22 | +73.53% |
| 1990 | 5.31 | +18.06% |
| 1989 | 4.50 | +26.87% |
| 1988 | 3.55 | -8.47% |
| 1987 | 3.88 | +31.57% |
| 1986 | 2.95 | +23.20% |
| 1985 | 2.39 | +68.59% |
| 1984 | 1.42 | -6.44% |
| 1983 | 1.52 | +16.16% |
| 1982 | 1.30 | +9.87% |
| 1981 | 1.19 | +27.73% |
| 1980 | 0.9297 | +17.24% |
| 1979 | 0.793 | +7.41% |
| 1978 | 0.7383 | +1.07% |
| 1977 | 0.7305 | +0.54% |
| 1976 | 0.7266 | +39.87% |
| 1975 | 0.5195 | +49.41% |
| 1974 | 0.3477 | -1.11% |
| 1973* | 0.3516 | -16.66% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
HRB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.66 | 45.10 | 43.96 | 44.05 | -1.21% | |
| 43.28 | 44.71 | 43.13 | 44.59 | +3.31% | |
| 42.95 | 43.37 | 42.66 | 43.16 | +1.24% | |
| 42.02 | 42.71 | 41.84 | 42.63 | +1.50% | |
| 41.67 | 43.04 | 41.67 | 42.00 | +0.77% | |
| 42.14 | 42.91 | 41.45 | 41.68 | -1.51% | |
| 41.51 | 42.48 | 41.08 | 42.32 | +3.60% | |
| 40.35 | 41.09 | 40.14 | 40.85 | +0.67% | |
| 40.11 | 40.93 | 39.50 | 40.58 | +0.59% | |
| 41.94 | 41.94 | 40.10 | 40.34 | -4.38% | |
| 42.16 | 42.64 | 41.23 | 42.19 | -0.99% | |
| 42.64 | 43.24 | 42.08 | 42.61 | +0.16% | |
| 42.80 | 43.20 | 41.85 | 42.54 | -0.75% | |
| 45.15 | 45.52 | 42.78 | 42.86 | -3.69% | |
| 45.08 | 45.24 | 44.10 | 44.50 | +0.56% | |
| 44.71 | 44.76 | 43.71 | 44.25 | -1.25% | |
| 45.08 | 45.71 | 44.24 | 44.81 | -0.67% | |
| 45.51 | 45.87 | 44.79 | 45.11 | -1.59% | |
| 45.20 | 45.85 | 45.15 | 45.84 | +0.22% | |
| 46.23 | 46.85 | 45.49 | 45.74 | +1.37% | |
| 45.13 | 45.22 | 44.40 | 45.12 | +0.53% | |
| 45.32 | 45.51 | 44.32 | 44.88 | -0.58% | |
| 45.86 | 46.14 | 44.93 | 45.14 | -1.63% | |
| 48.67 | 49.02 | 45.85 | 45.89 | -6.46% | |
| 50.53 | 50.92 | 48.63 | 49.06 | -3.99% | |
| 50.92 | 51.77 | 50.44 | 51.10 | +0.27% | |
| 51.07 | 51.73 | 50.66 | 50.96 | +0.08% | |
| 52.03 | 52.98 | 50.87 | 50.92 | -1.41% | |
| 52.26 | 52.97 | 51.53 | 51.65 | -1.58% | |
| 52.61 | 53.04 | 52.19 | 52.48 | -0.06% | |
| 52.52 | 53.63 | 52.48 | 52.51 | -0.30% | |
| 51.97 | 52.97 | 51.38 | 52.67 | -0.98% | |
| 53.13 | 53.44 | 52.72 | 53.19 | -0.91% | |
| 53.88 | 54.74 | 53.55 | 53.68 | 0.00% | |
| 53.04 | 53.78 | 52.23 | 53.68 | +1.21% | |
| 52.07 | 53.79 | 52.06 | 53.04 | +1.51% | |
| 51.19 | 52.87 | 51.05 | 52.25 | +2.57% | |
| 50.93 | 51.45 | 50.29 | 50.94 | +1.62% | |
| 53.30 | 53.74 | 50.11 | 50.13 | -7.03% | |
| 53.73 | 54.46 | 52.60 | 53.92 | +1.09% | |
| 54.22 | 54.25 | 52.12 | 53.34 | -1.55% | |
| 54.50 | 58.67 | 52.29 | 54.18 | +16.09% | |
| 45.36 | 47.04 | 45.27 | 46.67 | +1.61% | |
| 45.52 | 46.59 | 45.45 | 45.93 | -0.56% | |
| 45.71 | 46.88 | 45.40 | 46.19 | +0.52% | |
| 45.61 | 46.05 | 44.44 | 45.95 | +0.15% | |
| 46.50 | 46.59 | 45.04 | 45.88 | -0.41% | |
| 44.64 | 46.16 | 44.64 | 46.07 | +1.95% | |
| 44.48 | 45.99 | 44.48 | 45.19 | +2.63% | |
| 43.16 | 44.17 | 42.10 | 44.03 | -0.59% | |
| 45.82 | 47.18 | 44.14 | 44.29 | -6.13% | |
| 45.07 | 47.33 | 45.07 | 47.18 | +4.98% | |
| 42.60 | 45.25 | 42.60 | 44.94 | +6.17% | |
| 40.90 | 43.00 | 40.90 | 42.33 | +3.67% | |
| 40.36 | 41.07 | 39.88 | 40.83 | +2.20% | |
| 39.80 | 40.07 | 39.17 | 39.95 | +1.01% | |
| 41.03 | 41.18 | 38.89 | 39.55 | -2.15% | |
| 41.03 | 41.92 | 40.28 | 40.42 | -3.07% | |
| 41.85 | 42.17 | 41.20 | 41.70 | -0.90% | |
| 42.36 | 42.89 | 41.66 | 42.08 | +0.55% | |
| 41.83 | 42.52 | 41.70 | 41.85 | +1.73% | |
| 41.47 | 42.39 | 40.82 | 41.14 | +0.49% | |
| 40.16 | 41.06 | 39.62 | 40.94 | +0.20% | |
| 40.50 | 42.10 | 40.30 | 40.86 | +3.21% | |
| 39.33 | 39.63 | 38.96 | 39.59 | +2.41% | |
| 38.35 | 38.85 | 37.76 | 38.66 | -1.18% | |
| 39.71 | 39.85 | 39.09 | 39.12 | -1.78% | |
| 39.89 | 40.54 | 39.57 | 39.83 | +1.56% | |
| 39.84 | 40.01 | 39.19 | 39.22 | -2.05% | |
| 39.60 | 40.17 | 39.19 | 40.04 | +1.78% | |
| 38.91 | 40.20 | 38.77 | 39.34 | +3.31% | |
| 38.23 | 38.82 | 37.82 | 38.08 | -0.37% | |
| 37.46 | 38.37 | 37.19 | 38.22 | +2.69% | |
| 36.12 | 37.24 | 35.93 | 37.22 | +4.02% | |
| 36.12 | 36.66 | 35.65 | 35.78 | -1.51% | |
| 36.16 | 36.96 | 35.74 | 36.33 | +1.28% | |
| 34.71 | 35.96 | 34.57 | 35.87 | +5.38% | |
| 34.38 | 34.64 | 33.56 | 34.04 | -0.99% | |
| 34.99 | 35.22 | 33.73 | 34.38 | -2.66% | |
| 35.77 | 36.40 | 35.24 | 35.32 | -2.51% | |
| 36.47 | 36.68 | 36.05 | 36.23 | +0.08% | |
| 36.29 | 36.91 | 35.82 | 36.20 | -0.88% | |
| 35.89 | 36.52 | 35.75 | 36.52 | +1.76% | |
| 37.16 | 37.23 | 35.50 | 35.89 | -3.55% | |
| 37.92 | 38.25 | 36.87 | 37.21 | -2.74% | |
| 37.63 | 38.68 | 37.44 | 38.26 | +1.95% | |
| 37.50 | 38.08 | 37.25 | 37.53 | -1.47% | |
| 38.15 | 38.73 | 37.51 | 38.09 | +1.65% | |
| 38.48 | 39.00 | 37.41 | 37.47 | -1.29% | |
| 37.80 | 38.08 | 37.10 | 37.96 | -1.61% | |
| 39.15 | 39.31 | 38.15 | 38.58 | -2.50% | |
| 38.75 | 40.08 | 38.75 | 39.57 | +2.81% | |
| 38.27 | 39.21 | 38.14 | 38.49 | +0.50% | |
| 38.53 | 39.23 | 38.20 | 38.30 | -0.98% | |
| 38.89 | 39.28 | 38.16 | 38.68 | -0.39% | |
| 38.64 | 39.14 | 37.86 | 38.83 | -0.15% | |
| 37.81 | 39.15 | 37.81 | 38.89 | +2.64% | |
| 38.99 | 39.00 | 37.43 | 37.89 | -4.80% | |
| 38.43 | 39.84 | 37.55 | 39.80 | +2.55% | |
| 38.94 | 39.54 | 38.15 | 38.81 | +0.26% | |
| 37.45 | 39.06 | 37.45 | 38.71 | +3.92% | |
| 36.03 | 37.25 | 35.82 | 37.25 | +4.31% | |
| 36.03 | 36.75 | 35.30 | 35.71 | -0.92% | |
| 36.09 | 36.31 | 35.19 | 36.04 | -1.72% | |
| 36.55 | 36.92 | 35.22 | 36.67 | +1.69% | |
| 36.87 | 37.90 | 35.52 | 36.06 | -2.44% | |
| 35.93 | 37.00 | 34.67 | 36.96 | +1.85% | |
| 31.27 | 36.97 | 31.00 | 36.29 | +23.77% | |
| 29.88 | 30.18 | 29.12 | 29.32 | -2.33% | |
| 30.87 | 31.01 | 29.53 | 30.02 | -3.41% | |
| 31.12 | 32.40 | 31.03 | 31.08 | -0.54% | |
| 32.00 | 32.34 | 31.23 | 31.25 | -1.51% | |
| 30.94 | 31.93 | 30.56 | 31.73 | +0.95% | |
| 31.48 | 31.69 | 31.10 | 31.43 | -0.25% | |
| 31.36 | 32.09 | 31.03 | 31.51 | +2.84% | |
| 30.18 | 31.45 | 30.18 | 30.64 | +1.26% | |
| 30.85 | 31.37 | 29.76 | 30.26 | -2.42% | |
| 31.33 | 31.87 | 30.30 | 31.01 | -1.49% | |
| 32.03 | 32.60 | 31.26 | 31.48 | -2.54% | |
| 31.79 | 32.62 | 31.36 | 32.30 | +1.86% | |
| 31.98 | 32.44 | 31.68 | 31.71 | -1.40% | |
| 31.81 | 32.49 | 31.81 | 32.16 | +0.66% | |
| 31.23 | 32.67 | 31.18 | 31.95 | +3.40% | |
| 30.66 | 31.18 | 30.58 | 30.90 | +1.25% | |
| 31.10 | 31.79 | 30.40 | 30.52 | -2.09% | |
| 29.84 | 31.26 | 29.84 | 31.17 | +4.60% | |
| 30.67 | 31.02 | 29.75 | 29.80 | -3.47% | |
| 31.66 | 31.80 | 30.54 | 30.87 | -3.11% | |
| 32.66 | 33.05 | 31.81 | 31.86 | -1.85% | |
| 32.68 | 33.41 | 32.44 | 32.46 | -0.61% | |
| 31.74 | 32.88 | 31.74 | 32.66 | +1.49% | |
| 31.95 | 32.65 | 31.38 | 32.18 | +1.23% | |
| 31.39 | 31.84 | 30.43 | 31.79 | +0.16% | |
| 31.74 | 32.18 | 31.02 | 31.74 | +0.32% | |
| 31.48 | 31.80 | 30.80 | 31.64 | +1.38% | |
| 31.12 | 31.52 | 30.42 | 31.21 | -0.22% | |
| 30.79 | 31.71 | 30.63 | 31.28 | +1.62% | |
| 31.15 | 31.49 | 29.99 | 30.78 | -0.58% | |
| 31.37 | 31.66 | 30.92 | 30.96 | -1.96% | |
| 31.64 | 31.93 | 30.85 | 31.58 | -0.66% | |
| 30.66 | 32.06 | 30.21 | 31.79 | +2.95% | |
| 30.49 | 31.49 | 30.42 | 30.88 | +1.28% | |
| 30.91 | 31.38 | 30.48 | 30.49 | -2.18% | |
| 30.97 | 31.85 | 30.97 | 31.17 | +1.80% | |
| 30.50 | 30.95 | 30.18 | 30.62 | +0.36% | |
| 30.02 | 30.80 | 29.53 | 30.51 | +0.96% | |
| 30.37 | 31.25 | 30.15 | 30.22 | -0.79% | |
| 30.11 | 30.49 | 29.67 | 30.46 | +1.33% | |
| 30.72 | 31.15 | 29.03 | 30.06 | -2.94% | |
| 31.78 | 32.01 | 30.12 | 30.97 | -4.00% | |
| 31.48 | 32.65 | 31.47 | 32.26 | +1.86% | |
| 30.94 | 31.92 | 30.60 | 31.67 | +2.66% | |
| 31.02 | 31.07 | 30.44 | 30.85 | -2.06% | |
| 30.67 | 31.58 | 29.93 | 31.50 | +1.81% | |
| 30.21 | 31.22 | 29.90 | 30.94 | +1.05% | |
| 31.20 | 31.30 | 29.94 | 30.62 | -2.76% | |
| 30.65 | 31.76 | 30.62 | 31.49 | +3.18% | |
| 30.04 | 30.62 | 29.25 | 30.52 | +1.94% | |
| 28.97 | 30.36 | 28.97 | 29.94 | +3.24% | |
| 30.08 | 30.15 | 28.37 | 29.00 | -4.57% | |
| 31.02 | 31.20 | 29.86 | 30.39 | -1.43% | |
| 31.69 | 31.84 | 30.61 | 30.83 | -2.68% | |
| 30.80 | 31.76 | 30.27 | 31.68 | +3.77% | |
| 31.38 | 32.07 | 30.10 | 30.53 | -1.67% | |
| 28.90 | 31.13 | 28.61 | 31.05 | +9.56% | |
| 29.67 | 30.50 | 28.16 | 28.34 | -4.99% | |
| 32.50 | 32.62 | 29.77 | 29.83 | -8.58% | |
| 32.63 | 33.30 | 32.36 | 32.63 | -0.43% | |
| 32.76 | 33.04 | 32.22 | 32.77 | -0.33% | |
| 33.96 | 34.30 | 32.71 | 32.88 | -2.46% | |
| 35.56 | 36.82 | 33.27 | 33.71 | -2.46% | |
| 38.29 | 38.29 | 34.37 | 34.56 | -7.10% | |
| 38.32 | 38.64 | 36.57 | 37.20 | -3.93% | |
| 39.43 | 39.76 | 38.51 | 38.72 | -1.85% | |
| 38.88 | 39.46 | 38.35 | 39.45 | +1.49% | |
| 39.15 | 39.52 | 38.40 | 38.87 | -0.46% | |
| 39.29 | 39.90 | 38.61 | 39.05 | -0.61% | |
| 40.38 | 40.53 | 39.28 | 39.29 | -3.39% | |
| 40.01 | 40.77 | 39.90 | 40.67 | +1.57% | |
| 40.50 | 40.91 | 39.66 | 40.04 | -1.43% | |
| 40.32 | 40.89 | 39.94 | 40.62 | +0.25% | |
| 40.32 | 40.62 | 38.88 | 40.52 | +0.77% | |
| 41.75 | 41.90 | 40.07 | 40.21 | -4.38% | |
| 42.50 | 42.70 | 41.81 | 42.05 | -1.48% | |
| 42.04 | 43.33 | 41.97 | 42.68 | +1.59% | |
| 42.96 | 43.45 | 41.94 | 42.01 | -2.33% | |
| 43.73 | 44.03 | 42.89 | 43.01 | -2.07% | |
| 45.02 | 45.02 | 43.77 | 43.92 | -2.57% | |
| 44.87 | 45.24 | 44.53 | 45.08 | +0.47% | |
| 43.20 | 45.05 | 43.20 | 44.87 | +3.32% | |
| 43.60 | 43.82 | 42.93 | 43.43 | -0.11% | |
| 43.43 | 43.78 | 42.96 | 43.48 | -0.53% | |
| 42.65 | 44.23 | 42.37 | 43.71 | +2.58% | |
| 43.25 | 43.54 | 42.43 | 42.61 | -2.23% | |
| 43.35 | 43.80 | 43.12 | 43.58 | +0.07% | |
| 43.46 | 43.75 | 43.30 | 43.55 | -0.23% | |
| 43.86 | 43.86 | 43.35 | 43.65 | -0.27% | |
| 43.47 | 43.87 | 43.39 | 43.77 | +0.64% | |
| 43.36 | 43.71 | 43.23 | 43.49 | +0.44% | |
| 43.00 | 43.42 | 42.88 | 43.30 | +0.89% | |
| 43.49 | 43.92 | 42.69 | 42.92 | -1.81% | |
| 43.19 | 43.75 | 42.66 | 43.71 | +0.99% | |
| 43.60 | 43.99 | 43.08 | 43.28 | -1.52% | |
| 43.42 | 44.47 | 43.25 | 43.95 | +0.96% | |
| 43.51 | 43.98 | 43.19 | 43.53 | 0.00% | |
| 42.99 | 43.59 | 42.71 | 43.53 | +0.51% | |
| 42.95 | 43.82 | 42.84 | 43.31 | +1.38% | |
| 41.93 | 42.84 | 41.51 | 42.72 | +2.42% | |
| 41.86 | 42.21 | 41.23 | 41.71 | -0.36% | |
| 41.38 | 42.29 | 41.38 | 41.86 | +1.48% | |
| 41.90 | 42.09 | 41.17 | 41.25 | -2.04% | |
| 41.87 | 42.66 | 41.70 | 42.11 | +0.10% | |
| 42.34 | 42.58 | 41.78 | 42.07 | -1.54% | |
| 42.14 | 42.78 | 41.76 | 42.73 | +1.91% | |
| 42.21 | 42.44 | 41.70 | 41.93 | -0.73% | |
| 41.73 | 42.39 | 41.70 | 42.24 | +0.28% | |
| 41.72 | 42.20 | 41.49 | 42.12 | +0.96% | |
| 41.83 | 42.19 | 41.40 | 41.72 | -0.52% | |
| 41.69 | 42.55 | 41.56 | 41.94 | +1.30% | |
| 43.61 | 43.73 | 41.38 | 41.40 | -5.65% | |
| 43.59 | 44.76 | 43.34 | 43.88 | +1.27% | |
| 44.48 | 44.92 | 43.01 | 43.33 | -2.56% | |
| 44.43 | 45.24 | 44.03 | 44.47 | 0.00% | |
| 43.87 | 44.81 | 43.60 | 44.47 | +1.58% | |
| 44.20 | 44.39 | 43.11 | 43.78 | -1.11% | |
| 45.11 | 45.57 | 44.22 | 44.27 | -1.29% | |
| 46.00 | 46.47 | 44.73 | 44.85 | -2.44% | |
| 47.44 | 47.95 | 45.87 | 45.97 | -3.30% | |
| 47.89 | 47.99 | 46.88 | 47.54 | -0.31% | |
| 49.25 | 49.58 | 47.18 | 47.69 | -3.93% | |
| 51.81 | 52.44 | 49.02 | 49.64 | -3.52% | |
| 50.26 | 52.00 | 50.05 | 51.45 | +1.72% | |
| 49.90 | 50.84 | 49.87 | 50.58 | +1.20% | |
| 49.55 | 50.20 | 49.40 | 49.98 | +1.11% | |
| 49.31 | 49.58 | 48.78 | 49.43 | -0.62% | |
| 50.21 | 50.52 | 49.64 | 49.74 | -1.93% | |
| 50.89 | 51.86 | 50.64 | 50.72 | -0.14% | |
| 50.79 | 51.35 | 50.13 | 50.79 | -0.90% | |
| 52.37 | 52.56 | 51.23 | 51.25 | -2.25% | |
| 52.15 | 52.81 | 52.03 | 52.43 | +0.42% | |
| 52.32 | 52.65 | 52.04 | 52.21 | -0.11% | |
| 52.40 | 52.75 | 51.91 | 52.27 | -0.27% | |
| 51.91 | 52.60 | 51.50 | 52.41 | +0.92% | |
| 51.08 | 52.31 | 50.55 | 51.93 | +1.09% | |
| 52.64 | 52.90 | 51.18 | 51.37 | -2.32% | |
| 51.63 | 52.85 | 51.33 | 52.59 | +2.45% | |
| 51.01 | 51.81 | 50.97 | 51.33 | +0.23% | |
| 51.52 | 52.25 | 51.20 | 51.21 | -0.87% | |
| 50.75 | 51.68 | 50.45 | 51.66 | +1.85% | |
| 50.81 | 51.24 | 50.42 | 50.72 | -0.18% | |
| 49.96 | 50.94 | 49.68 | 50.81 | +2.38% | |
| 50.56 | 50.61 | 49.40 | 49.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HRB chart for longer ranges.