H&R Block, Inc. (HRB) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +23.6%
- 3M
- +14.7%
- YTD
- +23.7%
- 1Y
- +2.4%
- 3Y
- +8.1%
- 5Y
- +16.5%
Loading 10-year price history...
HRB Historical Performance
HRB Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -8.0%
- 2003 annual price return
- +34.2%
- 2004 annual price return
- -12.1%
- 2005 annual price return
- +0.8%
- 2006 annual price return
- -5.8%
- 2007 annual price return
- -20.0%
- 2008 annual price return
- +22.1%
- 2009 annual price return
- +0.5%
- 2010 annual price return
- -47.4%
- 2011 annual price return
- +30.7%
- 2012 annual price return
- +14.3%
- 2013 annual price return
- +52.4%
- 2014 annual price return
- +14.6%
- 2015 annual price return
- +0.7%
- 2016 annual price return
- -30.2%
- 2017 annual price return
- +14.4%
- 2018 annual price return
- -5.2%
- 2019 annual price return
- -8.2%
- 2020 annual price return
- -32.5%
- 2021 annual price return
- +50.4%
- 2022 annual price return
- +49.4%
- 2023 annual price return
- +37.9%
- 2024 annual price return
- +7.8%
- 2025 annual price return
- -17.9%
- 2026 annual price return
- +3.4%
HRB Stock Price Trajectory (1980–2026)
As of November 7, 2026, H&R Block, Inc. (HRB) trades at $52.69, representing a +2.4% return over the past year. The stock has delivered a +142.5% total return over five years (+16.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $68.45 on August 16, 2024. From this peak, HRB has corrected -23.0%, currently trading 34% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers INTU (-47.8% 1Y), VRSN (+28.8% 1Y), and ACIW (+18.5% 1Y), HRB has underperformed the peer group average. Compare HRB vs INTU →
HRB Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 53.56 | 54.07 | 52.46 | 52.69 | 1.93M | -4.22% |
| 2026-11-05 | 55.85 | 56.11 | 54.75 | 55.01 | 2.09M | -0.83% |
| 2026-11-04 | 53.49 | 55.49 | 53.01 | 55.47 | 2.30M | +4.38% |
| 2026-11-03 | 52.75 | 53.92 | 52.02 | 53.14 | 2.31M | +1.70% |
| 2026-11-02 | 50.99 | 52.83 | 50.99 | 52.25 | 1.73M | +1.83% |
| 2026-10-30 | 50.57 | 51.67 | 50.41 | 51.31 | 2.90M | +3.28% |
| 2026-10-29 | 48.22 | 49.71 | 47.83 | 49.68 | 1.73M | +3.93% |
| 2026-10-28 | 47.42 | 48.21 | 46.90 | 47.80 | 1.40M | -0.38% |
| 2026-10-27 | 49.39 | 49.55 | 47.48 | 47.98 | 1.68M | -4.16% |
| 2026-10-26 | 49.69 | 50.54 | 49.61 | 50.06 | 1.47M | +0.74% |
| 2026-10-23 | 50.01 | 50.35 | 49.13 | 49.69 | 1.25M | -0.78% |
| 2026-10-22 | 48.41 | 50.39 | 48.41 | 50.08 | 1.56M | +4.70% |
| 2026-10-21 | 48.00 | 48.50 | 47.57 | 47.83 | 1.41M | -1.20% |
| 2026-10-20 | 47.89 | 48.72 | 47.73 | 48.41 | 1.77M | +2.20% |
| 2026-10-19 | 48.26 | 48.72 | 47.33 | 47.37 | 1.45M | -2.67% |
| 2026-10-16 | 48.87 | 49.24 | 47.81 | 48.67 | 1.76M | +0.75% |
| 2026-10-15 | 46.98 | 48.84 | 46.89 | 48.31 | 1.68M | +4.98% |
| 2026-10-14 | 43.98 | 46.11 | 43.98 | 46.02 | 1.81M | +5.00% |
| 2026-10-13 | 45.00 | 45.39 | 42.96 | 43.83 | 2.34M | -1.11% |
| 2026-10-12 | 44.21 | 44.89 | 44.21 | 44.32 | 1.24M | +0.61% |
| 2026-10-09 | 44.66 | 45.10 | 43.96 | 44.05 | 1.49M | -1.21% |
| 2026-10-08 | 43.28 | 44.72 | 43.13 | 44.59 | 1.85M | +3.31% |
| 2026-10-07 | 42.95 | 43.37 | 42.66 | 43.16 | 1.62M | +1.24% |
| 2026-10-06 | 42.02 | 42.71 | 41.84 | 42.63 | 1.82M | +1.50% |
| 2026-10-05 | 41.67 | 43.04 | 41.67 | 42.00 | 2.16M | +0.77% |
| 2026-10-02 | 42.14 | 42.91 | 41.45 | 41.68 | 1.71M | -1.51% |
| 2026-10-01 | 41.51 | 42.48 | 41.08 | 42.32 | 2.34M | +3.60% |
| 2026-09-30 | 40.35 | 41.09 | 40.14 | 40.85 | 2.01M | +0.67% |
| 2026-09-29 | 40.11 | 40.93 | 39.50 | 40.58 | 2.56M | +0.59% |
| 2026-09-28 | 41.94 | 41.94 | 40.10 | 40.34 | 1.65M | -4.38% |
| 2026-09-25 | 42.16 | 42.64 | 41.23 | 42.19 | 1.84M | -0.99% |
| 2026-09-24 | 42.64 | 43.24 | 42.08 | 42.61 | 2.43M | +0.16% |
| 2026-09-23 | 42.80 | 43.20 | 41.85 | 42.54 | 2.19M | -0.75% |
| 2026-09-22 | 45.15 | 45.52 | 42.78 | 42.86 | 2.61M | -3.69% |
| 2026-09-21 | 45.08 | 45.24 | 44.10 | 44.50 | 1.83M | +0.56% |
| 2026-09-18 | 44.71 | 44.76 | 43.71 | 44.25 | 4.76M | -1.25% |
| 2026-09-17 | 45.08 | 45.71 | 44.24 | 44.81 | 1.91M | -0.67% |
| 2026-09-16 | 45.51 | 45.87 | 44.79 | 45.11 | 1.87M | -1.59% |
| 2026-09-15 | 45.20 | 45.85 | 45.15 | 45.84 | 1.87M | +0.22% |
| 2026-09-14 | 46.23 | 46.85 | 45.49 | 45.74 | 1.87M | +1.37% |
| 2026-09-11 | 45.13 | 45.22 | 44.40 | 45.12 | 1.16M | +0.53% |
| 2026-09-10 | 45.32 | 45.51 | 44.32 | 44.88 | 1.91M | -0.58% |
| 2026-09-09 | 45.86 | 46.14 | 44.93 | 45.14 | 1.82M | -1.63% |
| 2026-09-08 | 48.67 | 49.02 | 45.85 | 45.89 | 2.28M | -6.46% |
| 2026-09-04 | 50.53 | 50.92 | 48.63 | 49.06 | 1.25M | -3.99% |
| 2026-09-03 | 50.92 | 51.77 | 50.44 | 51.10 | 1.41M | +0.27% |
| 2026-09-02 | 51.07 | 51.73 | 50.66 | 50.96 | 1.38M | +0.08% |
| 2026-09-01 | 52.03 | 52.98 | 50.87 | 50.92 | 2.26M | -1.41% |
| 2026-08-31 | 52.26 | 52.97 | 51.53 | 51.65 | 1.44M | -1.58% |
| 2026-08-28 | 52.61 | 53.04 | 52.19 | 52.48 | 1.00M | -0.06% |
HRB Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HRB — Frequently Asked Questions
Quick answers to the most common questions about buying HRB stock.
How has HRB stock performed recently?
HRB returned +2.4% over the past year, beating its 5-year annualized CAGR of +16.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HRB's all-time high price?
H&R Block, Inc. reached $68.45 on 2024-08-16. The 52-week high is $58.67. Current 1-year return of +2.4% places the stock closer to historical peaks.
Where can I download HRB historical price data?
This page provides HRB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.