H&R Block, Inc. (HRB) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -17.1%
- 3M
- +30.7%
- YTD
- +4.4%
- 1Y
- -11.2%
- 3Y
- +2.4%
- 5Y
- +12.2%
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
- +3.3%
HRB Stock Price Trajectory (1980–2026)
As of September 22, 2026, H&R Block, Inc. (HRB) trades at $44.50, representing a -11.2% return over the past year. The stock has delivered a +105.6% total return over five years (+12.2% 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 -35.0%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers INTU (-56.7% 1Y), VRSN (+9.0% 1Y), and ACIW (-6.3% 1Y), HRB has underperformed the peer group average. Compare HRB vs INTU →
HRB Historical Price Data · from 1980
Rows 1–50 of 11,775| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-21 | 44.30 | 44.70 | 44.12 | 44.50 | 1.66M | +0.56% |
| 2026-09-18 | 44.55 | 44.55 | 43.72 | 44.25 | 4.72M | -1.25% |
| 2026-09-17 | 45.08 | 45.69 | 44.24 | 44.81 | 1.91M | -0.67% |
| 2026-09-16 | 45.51 | 45.86 | 44.79 | 45.11 | 1.87M | -1.59% |
| 2026-09-15 | 45.20 | 45.85 | 45.18 | 45.84 | 1.85M | +0.22% |
| 2026-09-14 | 46.23 | 46.85 | 45.49 | 45.74 | 1.87M | +1.37% |
| 2026-09-11 | 45.13 | 45.22 | 44.41 | 45.12 | 1.13M | +0.53% |
| 2026-09-10 | 45.50 | 45.51 | 44.32 | 44.88 | 1.88M | -0.58% |
| 2026-09-09 | 45.86 | 46.20 | 44.95 | 45.14 | 1.76M | -1.63% |
| 2026-09-08 | 48.46 | 48.46 | 45.85 | 45.89 | 2.27M | -6.46% |
| 2026-09-04 | 50.53 | 50.72 | 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 | 51.30 | 51.73 | 50.66 | 50.96 | 1.35M | +0.08% |
| 2026-09-01 | 52.16 | 52.98 | 50.90 | 50.92 | 1.89M | -1.41% |
| 2026-08-31 | 52.13 | 52.97 | 51.57 | 51.65 | 1.43M | -1.58% |
| 2026-08-28 | 52.61 | 53.05 | 52.32 | 52.48 | 1.00M | -0.06% |
| 2026-08-27 | 52.52 | 53.63 | 52.49 | 52.51 | 917K | -0.30% |
| 2026-08-26 | 51.63 | 52.97 | 51.38 | 52.67 | 1.64M | -0.98% |
| 2026-08-25 | 53.13 | 53.44 | 52.72 | 53.19 | 1.02M | -0.91% |
| 2026-08-24 | 53.88 | 54.74 | 53.55 | 53.68 | 1.34M | 0.00% |
| 2026-08-21 | 53.04 | 53.78 | 52.23 | 53.68 | 1.62M | +1.21% |
| 2026-08-20 | 52.07 | 53.79 | 52.06 | 53.04 | 948K | +1.51% |
| 2026-08-19 | 51.19 | 52.87 | 51.05 | 52.25 | 2.03M | +2.57% |
| 2026-08-18 | 50.93 | 51.45 | 50.29 | 50.94 | 2.16M | +1.62% |
| 2026-08-17 | 53.30 | 53.74 | 50.11 | 50.13 | 3.17M | -7.03% |
| 2026-08-14 | 53.73 | 54.46 | 52.60 | 53.92 | 3.25M | +1.09% |
| 2026-08-13 | 54.22 | 54.25 | 52.12 | 53.34 | 3.79M | -1.55% |
| 2026-08-12 | 54.50 | 58.67 | 52.29 | 54.18 | 8.52M | +16.09% |
| 2026-08-11 | 45.36 | 47.04 | 45.27 | 46.67 | 4.60M | +1.61% |
| 2026-08-10 | 45.52 | 46.59 | 45.45 | 45.93 | 2.09M | -0.56% |
| 2026-08-07 | 45.71 | 46.88 | 45.40 | 46.19 | 4.76M | +0.52% |
| 2026-08-06 | 45.61 | 46.05 | 44.44 | 45.95 | 2.06M | +0.15% |
| 2026-08-05 | 46.50 | 46.59 | 45.04 | 45.88 | 2.47M | -0.41% |
| 2026-08-04 | 44.64 | 46.16 | 44.64 | 46.07 | 1.66M | +1.95% |
| 2026-08-03 | 44.48 | 45.99 | 44.48 | 45.19 | 1.74M | +2.63% |
| 2026-07-31 | 43.16 | 44.17 | 42.10 | 44.03 | 2.39M | -0.59% |
| 2026-07-30 | 45.82 | 47.18 | 44.14 | 44.29 | 1.81M | -6.13% |
| 2026-07-29 | 45.07 | 47.33 | 45.07 | 47.18 | 2.33M | +4.98% |
| 2026-07-28 | 42.60 | 45.25 | 42.60 | 44.94 | 2.14M | +6.17% |
| 2026-07-27 | 40.90 | 43.00 | 40.90 | 42.33 | 1.53M | +3.67% |
| 2026-07-24 | 40.36 | 41.07 | 39.88 | 40.83 | 1.36M | +2.20% |
| 2026-07-23 | 39.80 | 40.07 | 39.17 | 39.95 | 1.57M | +1.01% |
| 2026-07-22 | 41.03 | 41.18 | 38.89 | 39.55 | 2.21M | -2.15% |
| 2026-07-21 | 41.03 | 41.92 | 40.28 | 40.42 | 1.60M | -3.07% |
| 2026-07-20 | 41.85 | 42.17 | 41.20 | 41.70 | 1.65M | -0.90% |
| 2026-07-17 | 42.36 | 42.89 | 41.66 | 42.08 | 1.59M | +0.55% |
| 2026-07-16 | 41.83 | 42.52 | 41.70 | 41.85 | 1.52M | +1.73% |
| 2026-07-15 | 41.47 | 42.39 | 40.82 | 41.14 | 1.43M | +0.49% |
| 2026-07-14 | 40.16 | 41.06 | 39.62 | 40.94 | 1.40M | +0.20% |
| 2026-07-13 | 40.50 | 42.10 | 40.30 | 40.86 | 2.60M | +3.21% |
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 declined -11.2% over the past year, below its 5-year annualized CAGR of +12.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -11.2% places the stock further from 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.